Spaces:
Sleeping
Sleeping
| Date,Open,High,Low,Close,Volume | |
| 2021-01-04,150.99000549316406,151.0050048828125,137.0,139.14999389648438,6409900 | |
| 2021-01-05,138.27999877929688,149.0,137.25,148.3000030517578,5974200 | |
| 2021-01-06,145.75,148.35000610351562,141.11000061035156,142.77000427246094,4213900 | |
| 2021-01-07,146.3699951171875,154.4199981689453,145.26100158691406,151.27000427246094,4482800 | |
| 2021-01-08,153.4499969482422,155.5399932861328,147.25,149.77000427246094,4615600 | |
| 2021-01-11,147.99000549316406,150.5,144.02000427246094,148.1300048828125,2801900 | |
| 2021-01-12,148.0800018310547,163.8800048828125,143.61000061035156,160.8000030517578,8123600 | |
| 2021-01-13,160.80999755859375,178.6199951171875,159.35000610351562,169.99000549316406,12529700 | |
| 2021-01-14,175.5399932861328,187.4199981689453,174.97500610351562,180.5,9926500 | |
| 2021-01-15,184.5800018310547,185.9949951171875,164.86000061035156,169.27000427246094,8575700 | |
| 2021-01-19,173.0,178.60000610351562,166.60000610351562,173.69000244140625,4685400 | |
| 2021-01-20,176.00999450683594,176.30999755859375,161.0,161.8300018310547,8517400 | |
| 2021-01-21,164.99000549316406,183.47000122070312,155.3300018310547,180.39999389648438,17618400 | |
| 2021-01-22,178.08999633789062,185.3070068359375,175.19000244140625,181.8699951171875,7136800 | |
| 2021-01-25,186.0500030517578,192.47000122070312,170.02999877929688,177.52999877929688,7472900 | |
| 2021-01-26,180.0,193.0,177.3000030517578,192.74000549316406,6460900 | |
| 2021-01-27,187.63999938964844,216.0,185.5,201.25,11019800 | |
| 2021-01-28,202.60000610351562,212.83999633789062,187.0500030517578,187.3699951171875,7077700 | |
| 2021-01-29,190.7100067138672,193.5,179.30999755859375,183.6300048828125,4529800 | |
| 2021-02-01,187.47999572753906,188.82000732421875,179.74000549316406,180.44000244140625,3877400 | |
| 2021-02-02,183.22000122070312,186.47900390625,177.11000061035156,179.1699981689453,4413600 | |
| 2021-02-03,181.97999572753906,190.89999389648438,180.0,185.72000122070312,4169000 | |
| 2021-02-04,187.07000732421875,195.99000549316406,186.19000244140625,195.8000030517578,3631500 | |
| 2021-02-05,197.0,197.25,190.25,195.30999755859375,2869700 | |
| 2021-02-08,199.92999267578125,201.9600067138672,191.5,200.42999267578125,3488100 | |
| 2021-02-09,199.2030029296875,209.22000122070312,196.16000366210938,199.8800048828125,4725800 | |
| 2021-02-10,205.47999572753906,214.71600341796875,202.0970001220703,211.66000366210938,5257200 | |
| 2021-02-11,213.5,219.94000244140625,207.0,216.83999633789062,3595200 | |
| 2021-02-12,214.45799255371094,216.94000244140625,209.0,212.67999267578125,3041700 | |
| 2021-02-16,216.24000549316406,218.77999877929688,209.08999633789062,209.86000061035156,3487900 | |
| 2021-02-17,207.0500030517578,208.76499938964844,196.02000427246094,201.9600067138672,4090600 | |
| 2021-02-18,199.00999450683594,200.36000061035156,192.1699981689453,198.0399932861328,2791400 | |
| 2021-02-19,203.9499969482422,205.5500030517578,200.17999267578125,201.07000732421875,2605800 | |
| 2021-02-22,200.6999969482422,205.0,193.5,195.33999633789062,3674200 | |
| 2021-02-23,189.0,191.6699981689453,175.0,187.58999633789062,5902400 | |
| 2021-02-24,190.97999572753906,208.14500427246094,189.0,200.1999969482422,5983500 | |
| 2021-02-25,197.41000366210938,199.8000030517578,180.0,182.05999755859375,11568500 | |
| 2021-02-26,194.17999267578125,214.10000610351562,185.75,206.35000610351562,19368600 | |
| 2021-03-01,195.82000732421875,199.69000244140625,192.6199951171875,196.4199981689453,15798500 | |
| 2021-03-02,195.6300048828125,200.0,188.5,189.89999389648438,9144900 | |
| 2021-03-03,186.97000122070312,188.47999572753906,178.8000030517578,180.39999389648438,10592900 | |
| 2021-03-04,178.63999938964844,183.89999389648438,170.8699951171875,180.22999572753906,9993700 | |
| 2021-03-05,182.52000427246094,183.5,161.89999389648438,179.80999755859375,8788500 | |
| 2021-03-08,179.99200439453125,186.39999389648438,177.02999877929688,180.80999755859375,4988500 | |
| 2021-03-09,184.99000549316406,189.4600067138672,180.72000122070312,183.11000061035156,6079900 | |
| 2021-03-10,184.57000732421875,191.0,181.5500030517578,183.7899932861328,6145600 | |
| 2021-03-11,189.89999389648438,201.0,188.5,197.8699951171875,6031200 | |
| 2021-03-12,196.27000427246094,208.6999969482422,192.1999969482422,206.74000549316406,5556500 | |
| 2021-03-15,209.53799438476562,213.74000549316406,203.80999755859375,209.99000549316406,4329400 | |
| 2021-03-16,209.11000061035156,215.49000549316406,198.17999267578125,200.00999450683594,4605600 | |
| 2021-03-17,195.6300048828125,203.4600067138672,194.44000244140625,201.36000061035156,3781900 | |
| 2021-03-18,196.8000030517578,199.89999389648438,190.67999267578125,191.4499969482422,3711500 | |
| 2021-03-19,193.00999450683594,196.49000549316406,187.80999755859375,194.38999938964844,4444600 | |
| 2021-03-22,196.85000610351562,203.3000030517578,194.7100067138672,195.0,3740400 | |
| 2021-03-23,195.5,196.75,185.74000549316406,187.13999938964844,3460600 | |
| 2021-03-24,189.0,189.77999877929688,178.50999450683594,178.85000610351562,3756100 | |
| 2021-03-25,173.10000610351562,179.5399932861328,170.5,176.16000366210938,5264100 | |
| 2021-03-26,178.41600036621094,181.0,168.0,174.39999389648438,3562900 | |
| 2021-03-29,175.36000061035156,185.4600067138672,173.5,182.5,4508800 | |
| 2021-03-30,182.35000610351562,185.22999572753906,178.3800048828125,183.10000610351562,2903300 | |
| 2021-03-31,185.42999267578125,192.27499389648438,185.1300048828125,187.94000244140625,3079500 | |
| 2021-04-01,192.5,193.99000549316406,185.3699951171875,188.24000549316406,2921400 | |
| 2021-04-05,191.66000366210938,192.10000610351562,185.80999755859375,186.69000244140625,2591400 | |
| 2021-04-06,188.6999969482422,194.47999572753906,187.52000427246094,190.02999877929688,3565600 | |
| 2021-04-07,189.3800048828125,190.6199951171875,179.47000122070312,179.94000244140625,6663500 | |
| 2021-04-08,181.6479949951172,183.89999389648438,179.3000030517578,180.17999267578125,2625300 | |
| 2021-04-09,179.6199951171875,182.4600067138672,177.25,179.5,2910200 | |
| 2021-04-12,179.67999267578125,181.49000549316406,176.25,176.49000549316406,2619800 | |
| 2021-04-13,175.26499938964844,178.61000061035156,172.13999938964844,177.9499969482422,3573600 | |
| 2021-04-14,179.5,181.4669952392578,175.30999755859375,176.42999267578125,2938600 | |
| 2021-04-15,177.0,178.24000549316406,174.25,175.35000610351562,2894900 | |
| 2021-04-16,176.01199340820312,179.50999450683594,172.94000244140625,178.69000244140625,3058300 | |
| 2021-04-19,177.32000732421875,178.72000122070312,171.5,174.5800018310547,3125700 | |
| 2021-04-20,173.1840057373047,175.0,165.52000427246094,169.57000732421875,4575000 | |
| 2021-04-21,168.08999633789062,170.32000732421875,164.1199951171875,167.07000732421875,3878600 | |
| 2021-04-22,168.49000549316406,176.9199981689453,168.42999267578125,170.7100067138672,3856500 | |
| 2021-04-23,172.91900634765625,178.25,172.0,174.25,3329900 | |
| 2021-04-26,175.2100067138672,176.031005859375,171.07000732421875,174.8800048828125,2549400 | |
| 2021-04-27,176.1649932861328,179.61000061035156,174.8000030517578,177.94000244140625,2883000 | |
| 2021-04-28,174.43699645996094,181.6699981689453,173.3509979248047,180.0,2409700 | |
| 2021-04-29,182.75,183.22000122070312,173.35000610351562,177.67999267578125,3116000 | |
| 2021-04-30,173.00399780273438,176.4499969482422,172.00999450683594,172.7100067138672,3580000 | |
| 2021-05-03,173.19000244140625,173.44000244140625,167.8000030517578,168.11000061035156,3149700 | |
| 2021-05-04,167.01499938964844,169.0399932861328,161.9600067138672,168.89999389648438,4658000 | |
| 2021-05-05,169.3000030517578,170.17999267578125,162.1199951171875,162.3300018310547,3590100 | |
| 2021-05-06,161.91000366210938,162.10499572753906,150.6999969482422,153.63999938964844,8529000 | |
| 2021-05-07,156.5,157.0540008544922,148.77999877929688,151.2100067138672,7134000 | |
| 2021-05-10,150.28399658203125,150.5,144.52000427246094,146.72999572753906,5827200 | |
| 2021-05-11,139.10000610351562,144.35000610351562,136.00999450683594,142.72999572753906,8257400 | |
| 2021-05-12,140.89999389648438,144.77000427246094,138.75,140.25,5307500 | |
| 2021-05-13,142.25,142.32899475097656,131.27999877929688,135.75,13005400 | |
| 2021-05-14,137.67999267578125,142.25,131.6699981689453,141.1999969482422,20325400 | |
| 2021-05-17,137.156005859375,137.7899932861328,130.2530059814453,132.5,39755000 | |
| 2021-05-18,134.0,138.39999389648438,131.49000549316406,135.02000427246094,18555600 | |
| 2021-05-19,129.9499969482422,138.3800048828125,129.7100067138672,138.19000244140625,15565500 | |
| 2021-05-20,138.83900451660156,138.88999938964844,135.64999389648438,136.1999969482422,8903600 | |
| 2021-05-21,136.5500030517578,137.1699981689453,132.8800048828125,134.7100067138672,10056500 | |
| 2021-05-24,135.5,137.97999572753906,134.38999938964844,135.91000366210938,8543600 | |
| 2021-05-25,137.39999389648438,137.85000610351562,133.55999755859375,133.99000549316406,10435800 | |
| 2021-05-26,134.94000244140625,135.75999450683594,133.7209930419922,134.75,8179200 | |
| 2021-05-27,135.07000732421875,143.82000732421875,134.5,143.1699981689453,21270200 | |
| 2021-05-28,144.75999450683594,145.0,140.25,140.39999389648438,12000600 | |
| 2021-06-01,143.88999938964844,146.08900451660156,141.58999633789062,144.30999755859375,16552100 | |
| 2021-06-02,145.35000610351562,152.6999969482422,144.39999389648438,151.0,16245100 | |
| 2021-06-03,149.5500030517578,151.1199951171875,143.8000030517578,144.19000244140625,11083300 | |
| 2021-06-04,145.8300018310547,151.57000732421875,145.0,150.72999572753906,8534900 | |
| 2021-06-07,150.9600067138672,150.9600067138672,146.39999389648438,148.97000122070312,7780200 | |
| 2021-06-08,150.60000610351562,150.75,145.8000030517578,147.00999450683594,7125800 | |
| 2021-06-09,148.57000732421875,149.36000061035156,144.4600067138672,144.85000610351562,5606500 | |
| 2021-06-10,142.14999389648438,147.4499969482422,141.0399932861328,146.1199951171875,9482500 | |
| 2021-06-11,145.8699951171875,148.9499969482422,145.1999969482422,148.44000244140625,4819900 | |
| 2021-06-14,149.25,149.60000610351562,146.85000610351562,149.2100067138672,6107500 | |
| 2021-06-15,149.1999969482422,153.74000549316406,148.83999633789062,151.77999877929688,12007700 | |
| 2021-06-16,150.9499969482422,152.35000610351562,146.9199981689453,149.14999389648438,9632800 | |
| 2021-06-17,148.99000549316406,152.2899932861328,148.61199951171875,150.6999969482422,8171300 | |
| 2021-06-18,150.3800048828125,154.8000030517578,149.39999389648438,152.52000427246094,11628900 | |
| 2021-06-21,152.52000427246094,152.61000061035156,145.8300018310547,149.6999969482422,8040200 | |
| 2021-06-22,149.75,151.64700317382812,148.39999389648438,149.67999267578125,5790400 | |
| 2021-06-23,149.75999450683594,154.58999633789062,147.8000030517578,151.5800018310547,9335700 | |
| 2021-06-24,152.6699981689453,153.6269989013672,149.86000061035156,150.72999572753906,8173400 | |
| 2021-06-25,151.22999572753906,153.1699981689453,149.27999877929688,149.6699981689453,6452400 | |
| 2021-06-28,148.61500549316406,150.92999267578125,147.0800018310547,149.94000244140625,6451000 | |
| 2021-06-29,149.75,149.94000244140625,145.77000427246094,146.0800018310547,7479000 | |
| 2021-06-30,145.5449981689453,154.08999633789062,144.2449951171875,153.13999938964844,9798600 | |
| 2021-07-01,154.5,157.41000366210938,151.41000366210938,153.0800018310547,9787100 | |
| 2021-07-02,153.30999755859375,154.9499969482422,149.55999755859375,150.22999572753906,4826500 | |
| 2021-07-06,150.0800018310547,152.8000030517578,147.80999755859375,148.3699951171875,5069400 | |
| 2021-07-07,148.14999389648438,148.94000244140625,143.60000610351562,143.72000122070312,5650900 | |
| 2021-07-08,140.42999267578125,143.72999572753906,139.52999877929688,142.52999877929688,4827200 | |
| 2021-07-09,143.3000030517578,150.25999450683594,143.3000030517578,149.63999938964844,7065100 | |
| 2021-07-12,148.99000549316406,150.4199981689453,146.00999450683594,146.69000244140625,3276300 | |
| 2021-07-13,147.69500732421875,147.69500732421875,143.0,143.41000366210938,5871500 | |
| 2021-07-14,143.86000061035156,144.1999969482422,139.0399932861328,139.08999633789062,8545500 | |
| 2021-07-15,139.17999267578125,140.52000427246094,136.5399932861328,137.5,6576100 | |
| 2021-07-16,139.69000244140625,139.7899932861328,133.50999450683594,134.30999755859375,6094600 | |
| 2021-07-19,131.36000061035156,133.77000427246094,130.30999755859375,131.8800048828125,7215700 | |
| 2021-07-20,132.75,137.43499755859375,131.6999969482422,136.08999633789062,6274600 | |
| 2021-07-21,136.7100067138672,140.14999389648438,135.72500610351562,139.25,5269600 | |
| 2021-07-22,141.2899932861328,141.2899932861328,137.66000366210938,139.47000122070312,4628400 | |
| 2021-07-23,139.8000030517578,140.0,137.41000366210938,138.72999572753906,2811100 | |
| 2021-07-26,139.1300048828125,142.19000244140625,137.1999969482422,142.0,6489500 | |
| 2021-07-27,141.2550048828125,142.52000427246094,138.30999755859375,141.5800018310547,5113100 | |
| 2021-07-28,141.30999755859375,143.72999572753906,141.02999877929688,143.3000030517578,4466800 | |
| 2021-07-29,143.64599609375,145.0,141.7100067138672,143.47000122070312,5005500 | |
| 2021-07-30,141.75,144.69000244140625,141.74000549316406,144.00999450683594,4167100 | |
| 2021-08-02,143.85000610351562,146.27000427246094,143.39999389648438,145.49000549316406,4522400 | |
| 2021-08-03,147.72799682617188,147.7899932861328,143.27999877929688,145.64999389648438,5491000 | |
| 2021-08-04,145.10000610351562,147.4600067138672,145.00999450683594,147.39999389648438,4631400 | |
| 2021-08-05,146.6699981689453,150.41000366210938,146.3990020751953,150.32000732421875,4737500 | |
| 2021-08-06,148.99000549316406,150.19000244140625,147.5500030517578,149.99000549316406,4043500 | |
| 2021-08-09,148.74000549316406,151.0,148.6999969482422,149.44000244140625,5541900 | |
| 2021-08-10,149.36500549316406,150.75999450683594,147.85000610351562,147.9499969482422,5149800 | |
| 2021-08-11,147.5399932861328,149.27999877929688,145.1580047607422,148.16000366210938,6717700 | |
| 2021-08-12,148.86000061035156,151.67999267578125,146.5500030517578,151.14999389648438,8794100 | |
| 2021-08-13,146.66000366210938,152.75999450683594,144.50999450683594,152.75999450683594,16789100 | |
| 2021-08-16,151.99000549316406,152.02999877929688,144.89999389648438,148.57000732421875,7715200 | |
| 2021-08-17,145.0,148.1999969482422,143.5800018310547,143.89999389648438,7855100 | |
| 2021-08-18,144.02000427246094,148.67999267578125,141.6999969482422,146.74000549316406,5190100 | |
| 2021-08-19,143.79100036621094,145.27999877929688,141.9199981689453,142.64999389648438,4732400 | |
| 2021-08-20,142.0,143.94900512695312,141.5,143.6999969482422,2996200 | |
| 2021-08-23,144.89999389648438,147.6300048828125,144.14999389648438,146.7899932861328,4727400 | |
| 2021-08-24,147.0,161.97999572753906,146.5,161.4199981689453,22096800 | |
| 2021-08-25,158.76400756835938,163.0590057373047,158.0,160.35000610351562,7267700 | |
| 2021-08-26,159.33999633789062,159.5,151.4499969482422,152.72999572753906,7243000 | |
| 2021-08-27,152.25100708007812,156.44000244140625,151.4499969482422,154.17999267578125,4818800 | |
| 2021-08-30,154.41000366210938,157.49000549316406,151.9199981689453,156.02000427246094,3968700 | |
| 2021-08-31,155.94000244140625,158.14999389648438,153.5800018310547,154.99000549316406,7404000 | |
| 2021-09-01,154.83999633789062,158.63999938964844,154.2899932861328,156.58999633789062,4324700 | |
| 2021-09-02,156.5,159.4600067138672,156.5,157.1999969482422,3301000 | |
| 2021-09-03,158.0500030517578,160.63999938964844,157.1999969482422,158.0,4456400 | |
| 2021-09-07,159.72000122070312,165.73500061035156,159.5500030517578,165.0,11008800 | |
| 2021-09-08,163.22999572753906,166.5500030517578,161.60000610351562,163.92999267578125,5866500 | |
| 2021-09-09,163.0,166.97000122070312,160.8300018310547,166.0,5935800 | |
| 2021-09-10,166.9499969482422,168.23599243164062,165.00999450683594,165.1999969482422,3985300 | |
| 2021-09-13,160.25,162.99000549316406,154.7899932861328,160.32000732421875,7520900 | |
| 2021-09-14,160.66000366210938,164.6999969482422,159.41000366210938,163.3000030517578,4655500 | |
| 2021-09-15,162.32000732421875,166.6300048828125,160.49000549316406,166.3699951171875,5656000 | |
| 2021-09-16,165.25999450683594,169.4499969482422,165.0399932861328,168.14999389648438,6094800 | |
| 2021-09-17,169.3000030517578,170.0,163.61000061035156,166.58999633789062,20024700 | |
| 2021-09-20,162.24000549316406,166.5399932861328,159.44500732421875,161.63999938964844,6846800 | |
| 2021-09-21,164.0,170.00999450683594,162.9600067138672,169.2899932861328,8592500 | |
| 2021-09-22,170.0290069580078,171.80999755859375,167.37100219726562,169.9600067138672,4353600 | |
| 2021-09-23,171.5500030517578,176.0,170.5,175.1300048828125,5370800 | |
| 2021-09-24,174.52999877929688,176.9600067138672,173.61000061035156,175.8800048828125,4084900 | |
| 2021-09-27,175.0,176.31900024414062,172.02000427246094,174.25999450683594,3551400 | |
| 2021-09-28,172.51600646972656,173.55999755859375,166.89999389648438,168.5800018310547,4362800 | |
| 2021-09-29,170.10000610351562,171.2209930419922,166.5500030517578,168.07000732421875,2788700 | |
| 2021-09-30,168.10000610351562,169.5,165.7100067138672,167.75,2662500 | |
| 2021-10-01,170.30999755859375,173.1999969482422,168.5500030517578,173.00999450683594,4963000 | |
| 2021-10-04,171.99000549316406,172.25999450683594,164.02999877929688,164.5,4459400 | |
| 2021-10-05,165.6699981689453,166.58999633789062,162.42999267578125,164.74000549316406,4340100 | |
| 2021-10-06,161.38999938964844,167.32000732421875,160.6300048828125,167.25,2461500 | |
| 2021-10-07,170.0,171.27000427246094,168.60000610351562,169.60000610351562,2119600 | |
| 2021-10-08,170.10000610351562,174.10000610351562,169.47999572753906,169.97000122070312,2265100 | |
| 2021-10-11,170.0,171.5399932861328,166.6300048828125,166.6699981689453,2046300 | |
| 2021-10-12,172.69400024414062,175.89999389648438,171.22999572753906,172.75,6028100 | |
| 2021-10-13,173.0,175.19000244140625,171.8000030517578,173.5800018310547,3521900 | |
| 2021-10-14,175.24000549316406,176.75,170.0399932861328,170.5,4139400 | |
| 2021-10-15,171.89999389648438,172.9499969482422,168.5800018310547,169.17999267578125,3592700 | |
| 2021-10-18,167.5,172.6999969482422,167.11000061035156,172.32000732421875,2793700 | |
| 2021-10-19,172.57000732421875,172.80999755859375,170.05999755859375,170.74000549316406,2776600 | |
| 2021-10-20,170.05999755859375,171.94000244140625,168.1999969482422,169.75999450683594,2687000 | |
| 2021-10-21,169.07400512695312,171.52999877929688,167.6999969482422,170.5,2889400 | |
| 2021-10-22,169.3000030517578,169.44000244140625,165.16000366210938,166.63999938964844,2986000 | |
| 2021-10-25,166.69000244140625,170.32899475097656,166.64999389648438,169.24000549316406,2620800 | |
| 2021-10-26,170.39999389648438,172.0,167.89999389648438,171.13999938964844,2937900 | |
| 2021-10-27,170.74000549316406,172.64999389648438,168.8800048828125,169.10000610351562,3009800 | |
| 2021-10-28,170.1999969482422,171.85000610351562,168.7100067138672,171.6999969482422,2143700 | |
| 2021-10-29,171.38999938964844,171.38999938964844,168.8489990234375,170.66000366210938,2294400 | |
| 2021-11-01,170.5,175.44000244140625,170.5,174.60000610351562,4401100 | |
| 2021-11-02,174.9499969482422,175.3000030517578,170.5800018310547,172.8699951171875,3292100 | |
| 2021-11-03,171.88999938964844,173.75,170.92999267578125,172.8699951171875,2827100 | |
| 2021-11-04,175.9499969482422,179.43499755859375,173.9600067138672,178.4499969482422,9664600 | |
| 2021-11-05,186.14999389648438,203.2949981689453,185.94400024414062,201.6199951171875,27330500 | |
| 2021-11-08,203.35000610351562,211.33599853515625,199.75,200.32000732421875,12855300 | |
| 2021-11-09,201.44000244140625,201.5,187.5,194.67999267578125,9056100 | |
| 2021-11-10,190.22999572753906,195.0,189.27999877929688,192.22000122070312,6704100 | |
| 2021-11-11,195.1999969482422,197.92999267578125,190.77000427246094,191.61000061035156,5899000 | |
| 2021-11-12,192.46499633789062,208.16000366210938,192.05999755859375,206.5399932861328,12057800 | |
| 2021-11-15,206.1999969482422,209.24000549316406,204.16000366210938,207.2100067138672,7479300 | |
| 2021-11-16,205.58999633789062,209.92999267578125,203.47000122070312,207.0399932861328,4431300 | |
| 2021-11-17,207.0,212.58399963378906,198.39999389648438,199.11000061035156,6383400 | |
| 2021-11-18,199.33999633789062,205.0,196.0,204.3300018310547,4597700 | |
| 2021-11-19,196.60000610351562,199.36000061035156,190.5,196.4199981689453,8181900 | |
| 2021-11-22,190.44000244140625,190.75999450683594,176.72000122070312,181.72999572753906,12619800 | |
| 2021-11-23,181.14300537109375,183.72999572753906,175.25,178.27000427246094,6451900 | |
| 2021-11-24,175.6300048828125,182.77999877929688,175.0,179.88999938964844,4763300 | |
| 2021-11-26,167.75999450683594,174.63999938964844,167.0399932861328,173.86000061035156,6044100 | |
| 2021-11-29,176.8800048828125,180.6999969482422,175.89999389648438,180.0800018310547,5317400 | |
| 2021-11-30,176.40499877929688,180.63999938964844,170.92100524902344,172.5399932861328,10682700 | |
| 2021-12-01,174.00999450683594,180.1300048828125,162.02999877929688,163.0800018310547,7645700 | |
| 2021-12-02,161.36000061035156,170.2949981689453,160.49000549316406,169.60000610351562,5687600 | |
| 2021-12-03,168.97999572753906,170.72999572753906,162.13999938964844,166.75,6460900 | |
| 2021-12-06,167.27499389648438,181.92999267578125,162.85000610351562,180.85000610351562,9813800 | |
| 2021-12-07,185.61000061035156,187.5,182.02000427246094,183.13999938964844,6264600 | |
| 2021-12-08,186.0,187.5,182.13999938964844,186.49000549316406,4218700 | |
| 2021-12-09,182.08999633789062,185.302001953125,179.27999877929688,181.4600067138672,3518000 | |
| 2021-12-10,178.14999389648438,181.10000610351562,175.85400390625,180.4199981689453,3980400 | |
| 2021-12-13,178.25,180.0,168.88999938964844,171.0399932861328,7263700 | |
| 2021-12-14,168.29800415039062,169.91000366210938,164.5,167.9600067138672,5660400 | |
| 2021-12-15,167.63999938964844,168.9600067138672,160.17999267578125,168.13999938964844,6678500 | |
| 2021-12-16,166.25,167.72999572753906,153.60000610351562,156.3800048828125,9415100 | |
| 2021-12-17,154.6199951171875,158.30999755859375,149.44000244140625,157.91000366210938,24062400 | |
| 2021-12-20,151.16000366210938,158.47999572753906,151.0,157.22999572753906,4639300 | |
| 2021-12-21,159.5,167.27499389648438,158.3699951171875,165.66000366210938,6293500 | |
| 2021-12-22,165.67999267578125,170.67999267578125,162.8000030517578,169.2899932861328,4802500 | |
| 2021-12-23,170.5,171.99000549316406,166.88999938964844,171.30999755859375,4017400 | |
| 2021-12-27,169.80599975585938,172.42999267578125,168.77999877929688,171.67999267578125,2725200 | |
| 2021-12-28,171.32000732421875,172.72999572753906,167.72999572753906,169.7100067138672,2292600 | |
| 2021-12-29,169.52000427246094,170.47999572753906,165.02000427246094,167.44000244140625,1995400 | |
| 2021-12-30,167.05999755859375,170.85000610351562,165.7100067138672,168.77999877929688,2181100 | |
| 2021-12-31,168.77999877929688,170.8699951171875,166.0800018310547,166.49000549316406,2596000 | |
| 2022-01-03,165.2969970703125,172.83999633789062,165.22000122070312,172.67999267578125,4224900 | |
| 2022-01-04,174.1540069580078,175.89999389648438,167.1999969482422,170.8000030517578,4080000 | |
| 2022-01-05,169.88299560546875,175.10699462890625,162.24000549316406,162.25,4804600 | |
| 2022-01-06,160.2899932861328,163.72999572753906,156.33999633789062,159.75,5049600 | |
| 2022-01-07,159.17999267578125,166.8800048828125,158.4550018310547,166.0500030517578,5624600 | |
| 2022-01-10,159.75999450683594,161.6999969482422,152.10000610351562,160.7100067138672,6973600 | |
| 2022-01-11,160.7100067138672,169.38999938964844,159.0780029296875,168.61000061035156,5331600 | |
| 2022-01-12,170.24000549316406,171.0399932861328,165.11000061035156,169.5399932861328,3534300 | |
| 2022-01-13,170.23300170898438,171.99000549316406,165.76499938964844,166.0,4893800 | |
| 2022-01-14,165.75,167.6300048828125,160.24000549316406,163.99000549316406,4144000 | |
| 2022-01-18,156.91000366210938,160.7899932861328,153.8699951171875,154.69000244140625,5775400 | |
| 2022-01-19,157.0,160.22999572753906,154.44000244140625,154.5800018310547,5127400 | |
| 2022-01-20,157.80799865722656,165.1999969482422,157.35000610351562,158.0,4941900 | |
| 2022-01-21,156.81500244140625,160.1999969482422,152.41000366210938,156.72999572753906,7242300 | |
| 2022-01-24,150.0,151.16000366210938,135.75999450683594,147.89999389648438,14606600 | |
| 2022-01-25,143.89999389648438,147.3800048828125,140.1300048828125,144.55999755859375,5704900 | |
| 2022-01-26,149.28500366210938,152.39999389648438,140.04100036621094,142.13999938964844,6990300 | |
| 2022-01-27,143.47999572753906,145.54800415039062,137.9199981689453,138.41000366210938,4493800 | |
| 2022-01-28,138.5449981689453,143.11000061035156,134.37399291992188,142.77000427246094,5604400 | |
| 2022-01-31,144.80299377441406,153.97000122070312,143.80999755859375,153.97000122070312,5463000 | |
| 2022-02-01,155.35000610351562,157.38999938964844,152.5,156.94000244140625,3799300 | |
| 2022-02-02,156.31300354003906,156.50999450683594,150.71200561523438,151.75999450683594,3678300 | |
| 2022-02-03,147.97000122070312,152.17999267578125,146.67999267578125,149.57000732421875,4577100 | |
| 2022-02-04,150.13999938964844,157.24000549316406,150.0,155.55999755859375,4687700 | |
| 2022-02-07,156.7899932861328,160.8800048828125,155.9499969482422,157.91000366210938,4690700 | |
| 2022-02-08,154.0,163.07899475097656,153.44000244140625,162.25999450683594,4309100 | |
| 2022-02-09,165.3699951171875,170.07000732421875,165.0800018310547,169.52999877929688,4868300 | |
| 2022-02-10,165.2449951171875,177.05999755859375,165.2449951171875,171.9499969482422,8261400 | |
| 2022-02-11,175.3090057373047,176.74000549316406,164.8300018310547,166.52999877929688,6464400 | |
| 2022-02-14,166.6300048828125,171.8000030517578,165.02999877929688,169.66000366210938,4847600 | |
| 2022-02-15,172.9199981689453,180.6320037841797,172.75,180.07000732421875,11733900 | |
| 2022-02-16,178.2949981689453,191.72999572753906,178.0,186.63999938964844,22252900 | |
| 2022-02-17,184.89999389648438,188.97999572753906,181.5399932861328,183.60000610351562,7779200 | |
| 2022-02-18,180.25999450683594,182.66000366210938,173.6199951171875,174.89999389648438,8848800 | |
| 2022-02-22,172.1300048828125,176.3800048828125,161.32000732421875,165.24000549316406,8392600 | |
| 2022-02-23,165.92999267578125,166.65499877929688,149.85000610351562,150.0399932861328,9778500 | |
| 2022-02-24,141.3000030517578,158.9600067138672,141.17999267578125,158.25999450683594,10354600 | |
| 2022-02-25,159.25999450683594,159.4499969482422,152.91000366210938,155.08999633789062,6173200 | |
| 2022-02-28,155.02499389648438,155.0959930419922,148.3000030517578,151.49000549316406,11078500 | |
| 2022-03-01,150.52999877929688,154.22000122070312,149.9499969482422,151.00999450683594,5165800 | |
| 2022-03-02,152.47999572753906,158.0800018310547,151.88999938964844,157.52999877929688,5028300 | |
| 2022-03-03,158.3300018310547,159.22000122070312,150.99000549316406,151.69000244140625,4045800 | |
| 2022-03-04,150.77000427246094,151.88999938964844,140.4600067138672,142.6999969482422,8390800 | |
| 2022-03-07,145.0,145.27000427246094,131.52000427246094,131.58999633789062,9177300 | |
| 2022-03-08,131.6300048828125,144.47000122070312,131.5,142.1300048828125,9587000 | |
| 2022-03-09,145.42999267578125,150.99000549316406,145.3300018310547,148.30999755859375,7023900 | |
| 2022-03-10,145.22000122070312,152.88999938964844,144.40899658203125,151.8000030517578,5302500 | |
| 2022-03-11,154.1300048828125,155.0,145.0,145.13999938964844,4577300 | |
| 2022-03-14,143.41000366210938,144.6699981689453,136.0399932861328,138.5,6330200 | |
| 2022-03-15,140.0,144.72999572753906,138.32000732421875,143.9499969482422,5488700 | |
| 2022-03-16,148.14500427246094,156.97999572753906,146.30999755859375,155.75,7105400 | |
| 2022-03-17,153.7899932861328,157.60000610351562,151.0500030517578,157.5500030517578,5031700 | |
| 2022-03-18,156.07000732421875,167.17999267578125,155.6999969482422,167.0,8467500 | |
| 2022-03-21,164.57000732421875,165.9499969482422,159.0,161.8000030517578,4584400 | |
| 2022-03-22,163.61000061035156,168.1750030517578,162.0,166.44000244140625,4099900 | |
| 2022-03-23,163.63999938964844,166.88999938964844,162.8800048828125,164.16000366210938,2814300 | |
| 2022-03-24,164.80999755859375,171.0,162.66799926757812,170.8300018310547,4223500 | |
| 2022-03-25,169.94000244140625,170.61000061035156,164.13400268554688,167.22000122070312,2952300 | |
| 2022-03-28,167.22000122070312,168.718994140625,162.42999267578125,167.64999389648438,3829800 | |
| 2022-03-29,172.11000061035156,178.8800048828125,171.80999755859375,175.52000427246094,5452800 | |
| 2022-03-30,173.13099670410156,176.82000732421875,172.02000427246094,173.6300048828125,3707400 | |
| 2022-03-31,173.5399932861328,176.14999389648438,171.16400146484375,171.75999450683594,3232200 | |
| 2022-04-01,173.05999755859375,177.94000244140625,172.22999572753906,173.07000732421875,3644900 | |
| 2022-04-04,175.02000427246094,177.02000427246094,172.5850067138672,177.02000427246094,3495700 | |
| 2022-04-05,177.19000244140625,179.08999633789062,170.1199951171875,171.2100067138672,4065000 | |
| 2022-04-06,167.0500030517578,168.77000427246094,161.5800018310547,164.66000366210938,4287700 | |
| 2022-04-07,163.19000244140625,167.86000061035156,161.7100067138672,165.91000366210938,4146600 | |
| 2022-04-08,162.52000427246094,164.89999389648438,159.35000610351562,162.55999755859375,3448400 | |
| 2022-04-11,159.83999633789062,163.57000732421875,157.41000366210938,160.25,3877200 | |
| 2022-04-12,163.6999969482422,166.11000061035156,157.27999877929688,160.11000061035156,4113000 | |
| 2022-04-13,160.83999633789062,172.9600067138672,160.64999389648438,171.85000610351562,7211900 | |
| 2022-04-14,171.66000366210938,174.63999938964844,170.2949981689453,170.6999969482422,5125100 | |
| 2022-04-18,169.27000427246094,170.1199951171875,164.35000610351562,165.74000549316406,3339900 | |
| 2022-04-19,165.74000549316406,170.82000732421875,165.7100067138672,170.1199951171875,2857100 | |
| 2022-04-20,172.61000061035156,172.61000061035156,164.30999755859375,164.5500030517578,3997900 | |
| 2022-04-21,168.97999572753906,170.92999267578125,156.67999267578125,157.91000366210938,4714600 | |
| 2022-04-22,157.83999633789062,161.6699981689453,154.77999877929688,156.08999633789062,3863400 | |
| 2022-04-25,154.3300018310547,159.7899932861328,152.10000610351562,158.38999938964844,3868100 | |
| 2022-04-26,158.39999389648438,159.1999969482422,152.8000030517578,153.0399932861328,4075000 | |
| 2022-04-27,153.82000732421875,157.3000030517578,150.44000244140625,152.22999572753906,4826000 | |
| 2022-04-28,154.00999450683594,161.2550048828125,153.66000366210938,159.74000549316406,4854500 | |
| 2022-04-29,158.8800048828125,163.24000549316406,153.0,153.2100067138672,4033100 | |
| 2022-05-02,153.2100067138672,155.1300048828125,147.21099853515625,152.77999877929688,5945300 | |
| 2022-05-03,154.08999633789062,154.49000549316406,141.5800018310547,145.0,16774700 | |
| 2022-05-04,152.5500030517578,158.74000549316406,145.8719940185547,156.17999267578125,20598100 | |
| 2022-05-05,152.19000244140625,153.8800048828125,140.85800170898438,143.08999633789062,11367200 | |
| 2022-05-06,142.6999969482422,143.11000061035156,133.0399932861328,135.83999633789062,9573100 | |
| 2022-05-09,131.75999450683594,131.88499450683594,118.83000183105469,119.37000274658203,14430900 | |
| 2022-05-10,122.94999694824219,123.45999908447266,113.52999877929688,116.12999725341797,13638500 | |
| 2022-05-11,114.52999877929688,123.7699966430664,112.36699676513672,116.1500015258789,13661400 | |
| 2022-05-12,113.66000366210938,120.48999786376953,111.22000122070312,115.94000244140625,9264300 | |
| 2022-05-13,119.95999908447266,123.29000091552734,118.81999969482422,121.44999694824219,8595400 | |
| 2022-05-16,121.0,121.06999969482422,113.25,114.44000244140625,7588400 | |
| 2022-05-17,119.97000122070312,120.18000030517578,114.51000213623047,117.5,6962900 | |
| 2022-05-18,116.11000061035156,117.04000091552734,107.62000274658203,108.02999877929688,9718700 | |
| 2022-05-19,108.18000030517578,116.3499984741211,107.44999694824219,114.16999816894531,8926600 | |
| 2022-05-20,115.45999908447266,116.25,108.5,112.55000305175781,6961900 | |
| 2022-05-23,113.54499816894531,115.1500015258789,110.93000030517578,113.27999877929688,6000800 | |
| 2022-05-24,111.27999877929688,111.41999816894531,103.74099731445312,106.23999786376953,6415800 | |
| 2022-05-25,105.88999938964844,111.94000244140625,104.97000122070312,110.4000015258789,6203300 | |
| 2022-05-26,109.73999786376953,115.55000305175781,108.11000061035156,114.30000305175781,6883200 | |
| 2022-05-27,116.0,120.69999694824219,115.7699966430664,120.5,7391500 | |
| 2022-05-31,120.5,122.29900360107422,117.16000366210938,120.87000274658203,9117600 | |
| 2022-06-01,121.05000305175781,121.0739974975586,114.3949966430664,116.72000122070312,6879600 | |
| 2022-06-02,117.12999725341797,123.0,116.2699966430664,121.26000213623047,5166200 | |
| 2022-06-03,118.07099914550781,121.5,117.55999755859375,119.83000183105469,4584600 | |
| 2022-06-06,123.33000183105469,124.18000030517578,119.91999816894531,122.0199966430664,4160200 | |
| 2022-06-07,119.76000213623047,123.91200256347656,119.12000274658203,122.9000015258789,3331200 | |
| 2022-06-08,121.43000030517578,125.51000213623047,121.2300033569336,123.7699966430664,3775600 | |
| 2022-06-09,122.30999755859375,122.9800033569336,115.41999816894531,115.72000122070312,5315900 | |
| 2022-06-10,111.80000305175781,115.12999725341797,108.31999969482422,108.91000366210938,6936900 | |
| 2022-06-13,102.8499984741211,105.33000183105469,98.36000061035156,98.93000030517578,9587300 | |
| 2022-06-14,99.54000091552734,101.3499984741211,97.20099639892578,98.87000274658203,5915300 | |
| 2022-06-15,100.0199966430664,103.6500015258789,98.91999816894531,101.47000122070312,6260400 | |
| 2022-06-16,96.19000244140625,97.5,92.08999633789062,93.26000213623047,9435700 | |
| 2022-06-17,93.52999877929688,100.61000061035156,93.52999877929688,99.48999786376953,11293100 | |
| 2022-06-21,102.69000244140625,104.88899993896484,101.62000274658203,102.2699966430664,6532700 | |
| 2022-06-22,99.0,102.5,98.72000122070312,99.52999877929688,8986000 | |
| 2022-06-23,100.0,100.80000305175781,93.0199966430664,95.72000122070312,12340800 | |
| 2022-06-24,97.5199966430664,104.18000030517578,96.33000183105469,103.51000213623047,28797400 | |
| 2022-06-27,103.95999908447266,104.16999816894531,99.33000183105469,101.5,7352100 | |
| 2022-06-28,103.33999633789062,105.44999694824219,97.08999633789062,97.52999877929688,7744100 | |
| 2022-06-29,96.83000183105469,97.0,92.05000305175781,93.93000030517578,6522600 | |
| 2022-06-30,92.48999786376953,92.91000366210938,86.70999908447266,89.08000183105469,9007800 | |
| 2022-07-01,89.08999633789062,91.45999908447266,87.43000030517578,91.41000366210938,5995400 | |
| 2022-07-05,88.87999725341797,96.01000213623047,86.75,95.94000244140625,7648500 | |
| 2022-07-06,95.29000091552734,96.16999816894531,91.80000305175781,92.87999725341797,5703000 | |
| 2022-07-07,93.66000366210938,97.55000305175781,92.16000366210938,97.5,7480500 | |
| 2022-07-08,96.2300033569336,98.12000274658203,93.24199676513672,97.3499984741211,5669500 | |
| 2022-07-11,96.0,97.08999633789062,93.2699966430664,95.0999984741211,6041400 | |
| 2022-07-12,95.30000305175781,97.68599700927734,93.31999969482422,96.55000305175781,4170200 | |
| 2022-07-13,93.75,96.58899688720703,91.61000061035156,95.63999938964844,6967800 | |
| 2022-07-14,94.27999877929688,94.58000183105469,90.16999816894531,91.05000305175781,8334600 | |
| 2022-07-15,92.55000305175781,95.6500015258789,90.66000366210938,94.66000366210938,7497200 | |
| 2022-07-18,96.77999877929688,101.87999725341797,95.9800033569336,97.66999816894531,7171500 | |
| 2022-07-19,99.69999694824219,102.70999908447266,98.76000213623047,102.19999694824219,5603800 | |
| 2022-07-20,103.11000061035156,108.91999816894531,102.75,107.7300033569336,6834100 | |
| 2022-07-21,106.9800033569336,108.5,104.41000366210938,108.13999938964844,4284900 | |
| 2022-07-22,108.30999755859375,110.0999984741211,102.93000030517578,103.97000122070312,4243900 | |
| 2022-07-25,103.77999877929688,105.26000213623047,101.47899627685547,104.94999694824219,3142900 | |
| 2022-07-26,102.37999725341797,103.62999725341797,101.0999984741211,101.91000366210938,4191000 | |
| 2022-07-27,105.79000091552734,107.98500061035156,104.05999755859375,107.36000061035156,5362700 | |
| 2022-07-28,108.16999816894531,110.05999755859375,104.68000030517578,108.83999633789062,4471900 | |
| 2022-07-29,108.19499969482422,111.16000366210938,107.11000061035156,110.9800033569336,4637800 | |
| 2022-08-01,110.0,113.95999908447266,107.4800033569336,111.19999694824219,6019500 | |
| 2022-08-02,111.66999816894531,117.77999877929688,111.0999984741211,116.33999633789062,15208200 | |
| 2022-08-03,108.2249984741211,115.56999969482422,107.6500015258789,115.0199966430664,23354900 | |
| 2022-08-04,114.30999755859375,119.23999786376953,114.25499725341797,119.22000122070312,9180300 | |
| 2022-08-05,115.5199966430664,118.87000274658203,114.81999969482422,117.11000061035156,6495000 | |
| 2022-08-08,118.15499877929688,119.63999938964844,115.43000030517578,115.81999969482422,5382900 | |
| 2022-08-09,115.0,115.66999816894531,112.80000305175781,114.44000244140625,4201200 | |
| 2022-08-10,119.33000183105469,120.33999633789062,116.30000305175781,118.7300033569336,5529000 | |
| 2022-08-11,121.30000305175781,127.08999633789062,120.95999908447266,121.5,8110100 | |
| 2022-08-12,122.80000305175781,125.0,121.12000274658203,124.51000213623047,5012500 | |
| 2022-08-15,123.55000305175781,126.43499755859375,123.19999694824219,126.04000091552734,4884700 | |
| 2022-08-16,124.2300033569336,125.41999816894531,122.62000274658203,124.18000030517578,4370700 | |
| 2022-08-17,121.62999725341797,123.2699966430664,120.63999938964844,121.87000274658203,4336200 | |
| 2022-08-18,121.5,122.19999694824219,120.27999877929688,121.2699966430664,3373900 | |
| 2022-08-19,118.18499755859375,119.22000122070312,114.0999984741211,114.76000213623047,5288800 | |
| 2022-08-22,110.36000061035156,114.22799682617188,109.97000122070312,111.38999938964844,6057400 | |
| 2022-08-23,112.41000366210938,114.0199966430664,111.41000366210938,111.5999984741211,5447200 | |
| 2022-08-24,110.93000030517578,115.56999969482422,110.83999633789062,114.51000213623047,3634000 | |
| 2022-08-25,115.88999938964844,117.94999694824219,115.41999816894531,117.02999877929688,4021600 | |
| 2022-08-26,117.05999755859375,118.2699966430664,112.77999877929688,112.81999969482422,3778700 | |
| 2022-08-29,111.7699966430664,115.80000305175781,111.52999877929688,113.54000091552734,4620600 | |
| 2022-08-30,114.5,116.0199966430664,110.44000244140625,112.55999755859375,4507200 | |
| 2022-08-31,113.48999786376953,115.58000183105469,112.4000015258789,113.12000274658203,6191600 | |
| 2022-09-01,111.0999984741211,114.08000183105469,108.16999816894531,113.4000015258789,5661500 | |
| 2022-09-02,114.31999969482422,116.45999908447266,112.33000183105469,113.63999938964844,4121700 | |
| 2022-09-06,114.08999633789062,114.5199966430664,110.5,113.69999694824219,4067100 | |
| 2022-09-07,112.8499984741211,116.44000244140625,112.70999908447266,116.06999969482422,4619300 | |
| 2022-09-08,114.0,119.34700012207031,114.0,118.58000183105469,4064000 | |
| 2022-09-09,120.01799774169922,123.70999908447266,119.9000015258789,123.4800033569336,5413300 | |
| 2022-09-12,124.25,127.23999786376953,123.78500366210938,124.79000091552734,6993300 | |
| 2022-09-13,119.69999694824219,123.86000061035156,119.05000305175781,121.54000091552734,7126500 | |
| 2022-09-14,121.62999725341797,127.0,119.51000213623047,126.80000305175781,5690100 | |
| 2022-09-15,125.29000091552734,129.3800048828125,124.27999877929688,125.04000091552734,6606100 | |
| 2022-09-16,121.11000061035156,122.26000213623047,117.58999633789062,118.75,13704400 | |
| 2022-09-19,116.87000274658203,119.77999877929688,116.47000122070312,118.77999877929688,4715400 | |
| 2022-09-20,117.93000030517578,121.66000366210938,116.62000274658203,116.70999908447266,5610900 | |
| 2022-09-21,116.37000274658203,119.33000183105469,112.36000061035156,114.01000213623047,6898700 | |
| 2022-09-22,112.66999816894531,113.72000122070312,103.26000213623047,103.72000122070312,8399400 | |
| 2022-09-23,102.19999694824219,103.18000030517578,99.70999908447266,101.75,6245600 | |
| 2022-09-26,101.77999877929688,105.36000061035156,101.55999755859375,103.2300033569336,5278800 | |
| 2022-09-27,106.04000091552734,108.16999816894531,104.13999938964844,106.37000274658203,5081000 | |
| 2022-09-28,106.70099639892578,111.12999725341797,105.77999877929688,110.69000244140625,4518200 | |
| 2022-09-29,109.19000244140625,109.4749984741211,105.16999816894531,106.66000366210938,4259500 | |
| 2022-09-30,104.76000213623047,109.08000183105469,104.7300033569336,105.04000091552734,4750600 | |
| 2022-10-03,105.48999786376953,106.3499984741211,102.18000030517578,105.0,6208900 | |
| 2022-10-04,109.13999938964844,111.61000061035156,108.68000030517578,110.80999755859375,4835000 | |
| 2022-10-05,110.5199966430664,112.33999633789062,107.83999633789062,111.76000213623047,4008700 | |
| 2022-10-06,112.0,114.41000366210938,110.19999694824219,111.58000183105469,3446500 | |
| 2022-10-07,108.87000274658203,109.53199768066406,107.0999984741211,108.54000091552734,3352700 | |
| 2022-10-10,108.55000305175781,111.62000274658203,107.41000366210938,110.98999786376953,3945200 | |
| 2022-10-11,110.98799896240234,111.0,103.59500122070312,106.81999969482422,5696700 | |
| 2022-10-12,107.47000122070312,112.9800033569336,106.11000061035156,112.3499984741211,5547500 | |
| 2022-10-13,107.30000305175781,113.12999725341797,105.30000305175781,112.6500015258789,6172500 | |
| 2022-10-14,115.0,116.447998046875,109.01000213623047,109.16000366210938,5001700 | |
| 2022-10-17,112.33000183105469,116.76000213623047,111.02999877929688,116.5,5423900 | |
| 2022-10-18,120.02999877929688,120.70999908447266,115.69999694824219,117.94000244140625,5580000 | |
| 2022-10-19,116.23500061035156,118.83999633789062,115.30000305175781,116.87000274658203,3408900 | |
| 2022-10-20,116.3499984741211,120.55999755859375,116.0,117.0,3962200 | |
| 2022-10-21,116.76000213623047,120.33999633789062,114.63999938964844,119.94999694824219,4146100 | |
| 2022-10-24,118.33000183105469,119.06999969482422,112.8239974975586,116.38999938964844,4452800 | |
| 2022-10-25,115.37000274658203,119.37999725341797,112.62999725341797,118.44999694824219,6278900 | |
| 2022-10-26,117.0,119.91000366210938,114.97000122070312,115.30999755859375,4263100 | |
| 2022-10-27,116.05000305175781,116.37000274658203,111.92500305175781,112.05999755859375,4594000 | |
| 2022-10-28,111.19000244140625,115.25,110.38999938964844,115.20999908447266,4757300 | |
| 2022-10-31,113.05999755859375,113.80000305175781,106.66999816894531,106.91000366210938,10733800 | |
| 2022-11-01,110.96499633789062,113.0999984741211,108.0,109.05000305175781,15979800 | |
| 2022-11-02,102.6449966430664,104.9800033569336,94.25,94.41000366210938,29191400 | |
| 2022-11-03,94.08000183105469,95.30999755859375,91.27200317382812,92.0199966430664,10099300 | |
| 2022-11-04,94.99500274658203,96.16000366210938,92.01000213623047,96.08999633789062,9717400 | |
| 2022-11-07,96.76000213623047,97.25,93.27999877929688,95.45999908447266,7972700 | |
| 2022-11-08,95.52999877929688,101.91899871826172,94.2699966430664,98.9000015258789,7829400 | |
| 2022-11-09,97.75,99.08999633789062,95.1500015258789,95.79000091552734,4650900 | |
| 2022-11-10,100.91000366210938,102.5,99.04000091552734,102.4000015258789,7343000 | |
| 2022-11-11,103.44999694824219,109.7699966430664,102.16000366210938,109.56999969482422,6864400 | |
| 2022-11-14,107.73999786376953,108.69000244140625,105.04000091552734,105.16000366210938,4951400 | |
| 2022-11-15,109.2699966430664,111.23500061035156,106.5999984741211,107.01000213623047,5357400 | |
| 2022-11-16,107.69999694824219,107.69999694824219,104.37999725341797,104.43000030517578,3681800 | |
| 2022-11-17,101.83000183105469,101.9800033569336,98.8499984741211,99.30000305175781,5181200 | |
| 2022-11-18,100.83999633789062,100.83999633789062,96.5999984741211,97.7699966430664,5913100 | |
| 2022-11-21,97.01000213623047,97.8499984741211,93.91999816894531,95.70999908447266,5145700 | |
| 2022-11-22,93.52999877929688,95.37000274658203,92.9800033569336,95.27999877929688,5951600 | |
| 2022-11-23,95.55999755859375,97.05000305175781,94.33999633789062,96.62999725341797,4337600 | |
| 2022-11-25,96.97000122070312,98.83000183105469,96.76000213623047,97.66999816894531,2245100 | |
| 2022-11-28,97.0,98.31999969482422,94.80999755859375,95.30000305175781,5133900 | |
| 2022-11-29,96.0999984741211,97.26000213623047,95.30000305175781,95.37999725341797,3694000 | |
| 2022-11-30,95.86000061035156,102.25,95.72000122070312,102.13999938964844,8387500 | |
| 2022-12-01,101.48999786376953,102.76000213623047,99.55000305175781,101.2699966430664,5040300 | |
| 2022-12-02,99.25,101.73999786376953,98.97000122070312,101.0,4128600 | |
| 2022-12-05,100.0,101.16999816894531,98.04000091552734,98.51000213623047,3601500 | |
| 2022-12-06,98.25,98.5,91.9000015258789,93.12000274658203,8380900 | |
| 2022-12-07,88.80500030517578,91.66999816894531,86.87999725341797,91.5,12640500 | |
| 2022-12-08,92.97000122070312,95.61000061035156,91.75,94.83000183105469,6115700 | |
| 2022-12-09,93.83999633789062,96.66799926757812,93.23999786376953,94.69999694824219,4405800 | |
| 2022-12-12,93.76000213623047,95.95999908447266,93.48999786376953,95.58000183105469,4664100 | |
| 2022-12-13,100.37000274658203,100.6500015258789,93.12000274658203,93.33999633789062,7378900 | |
| 2022-12-14,93.54000091552734,95.26000213623047,91.20999908447266,93.93000030517578,6737800 | |
| 2022-12-15,91.5199966430664,92.70999908447266,89.5199966430664,90.61000061035156,5332000 | |
| 2022-12-16,89.86000061035156,91.29000091552734,88.55999755859375,89.56999969482422,6830200 | |
| 2022-12-19,89.51000213623047,89.76000213623047,85.4000015258789,85.93000030517578,4717100 | |
| 2022-12-20,86.70999908447266,90.86000061035156,86.5199966430664,87.62000274658203,7325800 | |
| 2022-12-21,87.48999786376953,88.79000091552734,86.58999633789062,87.06999969482422,5594800 | |
| 2022-12-22,85.54000091552734,86.08999633789062,82.58000183105469,84.87000274658203,5643100 | |
| 2022-12-23,84.69999694824219,85.51000213623047,83.5,85.25,3057700 | |
| 2022-12-27,84.77999877929688,84.93000030517578,82.83000183105469,83.48999786376953,3982400 | |
| 2022-12-28,83.25,84.25,81.91000366210938,82.48999786376953,4931700 | |
| 2022-12-29,82.97000122070312,85.55999755859375,82.29000091552734,85.2300033569336,4031300 | |
| 2022-12-30,83.61000061035156,86.05999755859375,83.5999984741211,85.5,3372500 | |
| 2023-01-03,87.38500213623047,88.13999938964844,84.30000305175781,84.9000015258789,3901200 | |
| 2023-01-04,85.88999938964844,88.83999633789062,84.79000091552734,88.72000122070312,4817100 | |
| 2023-01-05,88.4800033569336,88.5,86.75,87.70999908447266,3419000 | |
| 2023-01-06,88.5199966430664,88.73999786376953,85.70999908447266,88.5199966430664,4348400 | |
| 2023-01-09,90.25499725341797,92.05000305175781,88.87999725341797,89.23999786376953,4319400 | |
| 2023-01-10,88.86000061035156,89.62000274658203,86.75,88.54000091552734,4165600 | |
| 2023-01-11,89.0,94.83000183105469,88.86399841308594,94.44000244140625,7718900 | |
| 2023-01-12,95.30999755859375,98.94999694824219,94.0199966430664,98.48999786376953,7695200 | |
| 2023-01-13,97.5,100.69999694824219,97.41999816894531,100.37000274658203,6529000 | |
| 2023-01-17,99.91500091552734,102.73500061035156,99.0999984741211,101.2699966430664,5496200 | |
| 2023-01-18,101.41000366210938,103.80000305175781,100.31999969482422,101.11000061035156,6062200 | |
| 2023-01-19,99.83999633789062,100.5199966430664,97.56999969482422,99.0999984741211,4996700 | |
| 2023-01-20,99.01000213623047,101.37000274658203,98.11100006103516,101.27999877929688,5104000 | |
| 2023-01-23,101.98999786376953,105.37999725341797,101.3499984741211,105.22000122070312,4442700 | |
| 2023-01-24,104.69999694824219,106.38999938964844,103.81999969482422,104.12999725341797,3514700 | |
| 2023-01-25,100.36000061035156,104.67500305175781,99.84100341796875,104.44000244140625,5169300 | |
| 2023-01-26,106.30000305175781,109.48999786376953,105.67500305175781,109.41999816894531,5196600 | |
| 2023-01-27,108.86000061035156,117.12000274658203,108.73500061035156,115.94000244140625,9548500 | |
| 2023-01-30,114.12999725341797,115.08000183105469,109.2750015258789,109.4800033569336,5469900 | |
| 2023-01-31,109.4800033569336,111.2300033569336,108.81999969482422,111.11000061035156,3867200 | |
| 2023-02-01,111.11000061035156,114.88999938964844,109.83000183105469,113.98999786376953,4053600 | |
| 2023-02-02,116.25,119.8499984741211,116.23999786376953,118.5199966430664,7166900 | |
| 2023-02-03,116.04000091552734,121.4000015258789,115.8499984741211,118.69999694824219,6130700 | |
| 2023-02-06,117.41000366210938,119.33399963378906,116.80999755859375,118.3499984741211,3204100 | |
| 2023-02-07,117.91000366210938,120.20999908447266,115.13800048828125,119.69000244140625,4397700 | |
| 2023-02-08,119.38999938964844,119.80999755859375,115.56999969482422,116.36000061035156,3605400 | |
| 2023-02-09,118.0,119.27999877929688,114.5199966430664,114.94000244140625,4508700 | |
| 2023-02-10,112.25,113.36000061035156,106.53800201416016,108.87000274658203,6463500 | |
| 2023-02-13,110.0,116.9000015258789,109.80999755859375,116.41999816894531,7657200 | |
| 2023-02-14,116.29000091552734,121.31999969482422,115.19999694824219,120.87000274658203,17145000 | |
| 2023-02-15,130.0,138.75,129.85000610351562,137.00999450683594,32481900 | |
| 2023-02-16,135.64999389648438,144.6300048828125,134.72999572753906,139.4199981689453,18705800 | |
| 2023-02-17,137.43499755859375,138.39999389648438,130.72999572753906,131.60000610351562,11386700 | |
| 2023-02-21,129.77000427246094,132.85000610351562,128.14500427246094,128.77999877929688,6618700 | |
| 2023-02-22,128.13999938964844,128.8800048828125,124.55000305175781,127.20999908447266,5759000 | |
| 2023-02-23,128.2100067138672,128.85000610351562,121.91999816894531,125.5199966430664,7013500 | |
| 2023-02-24,123.04000091552734,124.8499984741211,120.19100189208984,122.77999877929688,5119800 | |
| 2023-02-27,123.94999694824219,125.05999755859375,122.7300033569336,123.52999877929688,5011400 | |
| 2023-02-28,125.11000061035156,126.38400268554688,123.02999877929688,123.27999877929688,7317100 | |
| 2023-03-01,122.375,123.30000305175781,120.38999938964844,120.83000183105469,4645000 | |
| 2023-03-02,119.66999816894531,123.26000213623047,119.36000061035156,122.37999725341797,4087300 | |
| 2023-03-03,123.18000030517578,125.87000274658203,122.69999694824219,125.7300033569336,5499400 | |
| 2023-03-06,126.3550033569336,129.44000244140625,125.27999877929688,126.33000183105469,5292500 | |
| 2023-03-07,125.73999786376953,130.85000610351562,125.5,126.94000244140625,5590800 | |
| 2023-03-08,126.9000015258789,127.66000366210938,124.73999786376953,125.0,3290800 | |
| 2023-03-09,125.05999755859375,125.19999694824219,119.70999908447266,119.83999633789062,6147700 | |
| 2023-03-10,119.73500061035156,121.44000244140625,115.8499984741211,118.30000305175781,5254800 | |
| 2023-03-13,115.72200012207031,117.9000015258789,113.66000366210938,115.95999908447266,5282000 | |
| 2023-03-14,118.94000244140625,119.0999984741211,114.91000366210938,116.36000061035156,5416400 | |
| 2023-03-15,113.86000061035156,114.31999969482422,111.51000213623047,113.58000183105469,6305100 | |
| 2023-03-16,113.94999694824219,120.05999755859375,113.51000213623047,119.98999786376953,7691900 | |
| 2023-03-17,119.71499633789062,119.95999908447266,116.55000305175781,118.1500015258789,5513600 | |
| 2023-03-20,118.05999755859375,119.0199966430664,116.625,118.4000015258789,3997700 | |
| 2023-03-21,120.0,124.43000030517578,119.8499984741211,123.69000244140625,5374400 | |
| 2023-03-22,123.88999938964844,125.43000030517578,121.0,121.16999816894531,3971100 | |
| 2023-03-23,122.51000213623047,124.66000366210938,118.33000183105469,120.30000305175781,4028500 | |
| 2023-03-24,119.5,119.69999694824219,115.38999938964844,116.91999816894531,4290900 | |
| 2023-03-27,117.98999786376953,119.27400207519531,116.73999786376953,117.91000366210938,2819600 | |
| 2023-03-28,117.97000122070312,118.30999755859375,116.01499938964844,116.61000061035156,2941000 | |
| 2023-03-29,118.33999633789062,119.19000244140625,117.1510009765625,118.80000305175781,2711500 | |
| 2023-03-30,120.80000305175781,122.6500015258789,120.11000061035156,122.27999877929688,5437900 | |
| 2023-03-31,123.30000305175781,125.94000244140625,122.80000305175781,124.4000015258789,5533800 | |
| 2023-04-03,123.0,123.08999633789062,119.71099853515625,121.45999908447266,4230600 | |
| 2023-04-04,121.68000030517578,122.05999755859375,118.20999908447266,118.45999908447266,3349300 | |
| 2023-04-05,117.87000274658203,117.87000274658203,111.48999786376953,115.33999633789062,6737000 | |
| 2023-04-06,113.33999633789062,113.41500091552734,107.66000366210938,109.69000244140625,14400100 | |
| 2023-04-10,108.69000244140625,112.62999725341797,108.4000015258789,112.5999984741211,5406400 | |
| 2023-04-11,113.55999755859375,114.80000305175781,112.58999633789062,114.25,4845400 | |
| 2023-04-12,114.80000305175781,115.83999633789062,111.4000015258789,112.41999816894531,6068700 | |
| 2023-04-13,113.18000030517578,114.4000015258789,112.80999755859375,113.94999694824219,3878100 | |
| 2023-04-14,113.88999938964844,115.12000274658203,113.0199966430664,114.6500015258789,3415200 | |
| 2023-04-17,115.41999816894531,116.18000030517578,114.58999633789062,116.16999816894531,3287100 | |
| 2023-04-18,119.83000183105469,121.31999969482422,118.0999984741211,119.19000244140625,7162200 | |
| 2023-04-19,118.1449966430664,120.37000274658203,117.63999938964844,120.0999984741211,3309700 | |
| 2023-04-20,118.37000274658203,119.69999694824219,117.81999969482422,118.4000015258789,4369700 | |
| 2023-04-21,114.95500183105469,115.75,112.0199966430664,115.5,7357800 | |
| 2023-04-24,115.52999877929688,116.4000015258789,114.51000213623047,116.12000274658203,3239500 | |
| 2023-04-25,115.30999755859375,115.43000030517578,112.47000122070312,112.50499725341797,3659700 | |
| 2023-04-26,113.5,114.5999984741211,113.19999694824219,113.68000030517578,3615500 | |
| 2023-04-27,114.44000244140625,115.8499984741211,112.28700256347656,115.25,3870500 | |
| 2023-04-28,114.5999984741211,120.47000122070312,113.0,119.66999816894531,4974300 | |
| 2023-05-01,119.26000213623047,122.6500015258789,118.9800033569336,121.41999816894531,4830600 | |
| 2023-05-02,120.23999786376953,121.69999694824219,117.94000244140625,120.58000183105469,4861800 | |
| 2023-05-03,120.8499984741211,121.19000244140625,117.97000122070312,118.86000061035156,3687700 | |
| 2023-05-04,118.94000244140625,119.16999816894531,116.18000030517578,117.62999725341797,4939900 | |
| 2023-05-05,120.01000213623047,120.30000305175781,116.93000030517578,119.9000015258789,6624600 | |
| 2023-05-08,123.16000366210938,127.55500030517578,122.9800033569336,125.6500015258789,10142900 | |
| 2023-05-09,126.5999984741211,128.9600067138672,125.01000213623047,127.06999969482422,15410300 | |
| 2023-05-10,109.8499984741211,115.51000213623047,109.37000274658203,113.19000244140625,34191000 | |
| 2023-05-11,113.13999938964844,114.45999908447266,111.04000091552734,111.19999694824219,9579400 | |
| 2023-05-12,111.36000061035156,111.55999755859375,104.20999908447266,105.2750015258789,14768500 | |
| 2023-05-15,105.05999755859375,106.1500015258789,103.55000305175781,105.77999877929688,5422500 | |
| 2023-05-16,105.72000122070312,107.58000183105469,104.30000305175781,105.41000366210938,5585300 | |
| 2023-05-17,106.06999969482422,109.93000030517578,104.94000244140625,108.33000183105469,6887400 | |
| 2023-05-18,108.33999633789062,112.33999633789062,108.33999633789062,111.87000274658203,6945900 | |
| 2023-05-19,110.81999969482422,110.81999969482422,106.6449966430664,107.37999725341797,9203700 | |
| 2023-05-22,106.26000213623047,110.7300033569336,106.19999694824219,109.93000030517578,7350600 | |
| 2023-05-23,109.0,109.70600128173828,105.66999816894531,106.25,6498200 | |
| 2023-05-24,105.45999908447266,106.58999633789062,103.81999969482422,105.70999908447266,5371700 | |
| 2023-05-25,106.0999984741211,106.5199966430664,103.73999786376953,104.41999816894531,4834500 | |
| 2023-05-26,105.18000030517578,107.61499786376953,104.98999786376953,106.80999755859375,4677600 | |
| 2023-05-30,107.7249984741211,108.78900146484375,106.0199966430664,107.19000244140625,5460100 | |
| 2023-05-31,105.5999984741211,110.09500122070312,103.73999786376953,109.7699966430664,10263100 | |
| 2023-06-01,109.83999633789062,113.54000091552734,109.11000061035156,112.16000366210938,6644100 | |
| 2023-06-02,112.93000030517578,118.44999694824219,112.93000030517578,118.05999755859375,10150000 | |
| 2023-06-05,115.12000274658203,116.59500122070312,112.31500244140625,115.69000244140625,8324400 | |
| 2023-06-06,115.91999816894531,119.08999633789062,115.41000366210938,117.30000305175781,5025700 | |
| 2023-06-07,118.13999938964844,120.16000366210938,115.91999816894531,116.55000305175781,4637600 | |
| 2023-06-08,114.97000122070312,116.33000183105469,113.58000183105469,115.5,4432700 | |
| 2023-06-09,120.25,122.73999786376953,117.44999694824219,117.86000061035156,7427200 | |
| 2023-06-12,119.36499786376953,125.0,118.87999725341797,124.58999633789062,7876600 | |
| 2023-06-13,124.61000061035156,125.73999786376953,123.22000122070312,124.9000015258789,5276800 | |
| 2023-06-14,125.38999938964844,126.38600158691406,122.76499938964844,125.13999938964844,5696700 | |
| 2023-06-15,122.95999908447266,128.3800048828125,122.75,127.8499984741211,5599400 | |
| 2023-06-16,128.67999267578125,129.1999969482422,126.79000091552734,128.67999267578125,6894200 | |
| 2023-06-20,126.37000274658203,127.62999725341797,124.3949966430664,126.44999694824219,5383600 | |
| 2023-06-21,125.08999633789062,129.25999450683594,125.08999633789062,127.45999908447266,4711900 | |
| 2023-06-22,126.58000183105469,128.6199951171875,125.3499984741211,127.95999908447266,3935600 | |
| 2023-06-23,125.98999786376953,126.80000305175781,124.0,124.7300033569336,5800000 | |
| 2023-06-26,122.9000015258789,126.69999694824219,122.80000305175781,123.12999725341797,3645800 | |
| 2023-06-27,124.41000366210938,128.1699981689453,123.31999969482422,127.88999938964844,4507700 | |
| 2023-06-28,127.38999938964844,131.8800048828125,126.16999816894531,127.62999725341797,6130400 | |
| 2023-06-29,127.63999938964844,128.0,123.41999816894531,125.0999984741211,4242000 | |
| 2023-06-30,127.25,131.13999938964844,127.0199966430664,128.16000366210938,4604600 | |
| 2023-07-03,129.27999877929688,134.27000427246094,129.22999572753906,132.35000610351562,5001800 | |
| 2023-07-05,131.84500122070312,132.9499969482422,130.53500366210938,131.69000244140625,3429900 | |
| 2023-07-06,129.1699981689453,129.322998046875,126.05999755859375,128.16000366210938,3733600 | |
| 2023-07-07,128.16000366210938,131.6199951171875,128.05999755859375,130.32000732421875,3149200 | |
| 2023-07-10,130.17999267578125,133.33900451660156,129.61000061035156,131.7100067138672,4052000 | |
| 2023-07-11,129.4499969482422,138.08999633789062,128.77000427246094,137.5399932861328,10045600 | |
| 2023-07-12,139.35000610351562,140.32000732421875,135.52000427246094,137.02000427246094,5583600 | |
| 2023-07-13,138.9600067138672,140.60000610351562,137.3000030517578,140.08999633789062,5532300 | |
| 2023-07-14,140.25,143.57000732421875,139.69000244140625,143.33999633789062,6728500 | |
| 2023-07-17,142.2899932861328,147.39999389648438,142.2899932861328,145.36000061035156,5755800 | |
| 2023-07-18,144.0,147.5399932861328,143.75,146.52999877929688,4122600 | |
| 2023-07-19,145.75,147.6750030517578,144.19000244140625,145.53500366210938,4968600 | |
| 2023-07-20,143.58999633789062,146.27000427246094,143.5,145.27999877929688,4246300 | |
| 2023-07-21,147.0,149.99000549316406,146.91000366210938,148.77000427246094,11813000 | |
| 2023-07-24,147.05999755859375,148.2899932861328,144.17999267578125,147.6199951171875,4370800 | |
| 2023-07-25,147.61000061035156,150.77999877929688,147.4600067138672,148.64999389648438,4121300 | |
| 2023-07-26,147.8300018310547,150.27000427246094,147.08999633789062,150.1699981689453,4055500 | |
| 2023-07-27,151.88999938964844,153.1750030517578,147.55499267578125,148.5,5426000 | |
| 2023-07-28,150.22999572753906,154.49000549316406,150.2100067138672,153.3300018310547,4162300 | |
| 2023-07-31,153.86000061035156,154.9499969482422,151.5500030517578,152.19000244140625,4457300 | |
| 2023-08-01,149.6199951171875,150.4199981689453,148.02999877929688,148.91000366210938,4519600 | |
| 2023-08-02,146.4499969482422,147.11500549316406,143.19000244140625,144.55999755859375,7026100 | |
| 2023-08-03,140.94000244140625,143.10299682617188,139.75,140.8800048828125,11441200 | |
| 2023-08-04,140.47000122070312,145.32000732421875,137.6199951171875,140.1699981689453,8623300 | |
| 2023-08-07,142.0,144.0,138.7899932861328,143.1999969482422,4079100 | |
| 2023-08-08,140.52000427246094,140.52000427246094,137.02999877929688,139.5500030517578,4685800 | |
| 2023-08-09,140.13999938964844,140.5500030517578,137.3300018310547,137.8699951171875,3389700 | |
| 2023-08-10,139.8699951171875,140.97000122070312,135.64999389648438,135.97000122070312,3437600 | |
| 2023-08-11,134.14999389648438,134.25999450683594,131.6999969482422,133.67999267578125,4412700 | |
| 2023-08-14,133.55999755859375,133.7899932861328,131.74000549316406,133.24000549316406,3373800 | |
| 2023-08-15,132.5,132.80999755859375,129.72999572753906,129.85000610351562,3970500 | |
| 2023-08-16,129.0,130.14999389648438,128.39999389648438,128.8300018310547,3336900 | |
| 2023-08-17,129.22000122070312,129.60000610351562,127.37100219726562,127.98999786376953,3908500 | |
| 2023-08-18,124.93000030517578,126.08000183105469,123.37999725341797,125.05999755859375,5963600 | |
| 2023-08-21,126.15499877929688,126.54000091552734,123.48999786376953,124.0,4876000 | |
| 2023-08-22,124.25,127.23999786376953,124.0009994506836,127.08000183105469,4945400 | |
| 2023-08-23,126.9000015258789,129.18499755859375,126.4000015258789,128.1300048828125,4605400 | |
| 2023-08-24,128.22999572753906,128.83999633789062,124.63999938964844,124.72000122070312,2980800 | |
| 2023-08-25,125.04000091552734,126.5999984741211,124.19000244140625,125.79000091552734,2415200 | |
| 2023-08-28,127.0,127.0,124.94999694824219,126.15499877929688,2348500 | |
| 2023-08-29,126.55000305175781,132.8800048828125,126.0,132.25,5622900 | |
| 2023-08-30,130.47000122070312,132.4499969482422,129.30999755859375,130.61000061035156,4709900 | |
| 2023-08-31,130.60000610351562,132.44000244140625,129.80999755859375,131.5500030517578,3860300 | |
| 2023-09-01,133.6999969482422,134.5,131.3300018310547,132.69000244140625,4517800 | |
| 2023-09-05,141.14999389648438,144.25999450683594,139.8000030517578,142.2899932861328,21052800 | |
| 2023-09-06,140.77999877929688,143.22000122070312,140.26600646972656,141.77000427246094,7114400 | |
| 2023-09-07,139.25,144.25,139.00999450683594,143.27000427246094,7928200 | |
| 2023-09-08,143.94000244140625,146.85000610351562,143.17999267578125,145.82000732421875,9326600 | |
| 2023-09-11,146.22000122070312,148.25,144.86000061035156,147.3300018310547,7179000 | |
| 2023-09-12,146.8800048828125,151.15499877929688,146.82000732421875,147.5,7342700 | |
| 2023-09-13,146.0,147.0,143.60499572753906,144.71499633789062,7893300 | |
| 2023-09-14,144.61000061035156,145.72000122070312,141.69000244140625,144.1199951171875,8365500 | |
| 2023-09-15,143.5850067138672,144.9499969482422,142.10000610351562,142.75,74788500 | |
| 2023-09-18,141.92999267578125,144.39999389648438,141.19000244140625,142.5500030517578,7351400 | |
| 2023-09-19,141.86000061035156,142.57000732421875,139.77000427246094,141.85000610351562,6674100 | |
| 2023-09-20,142.75999450683594,143.27000427246094,137.9499969482422,138.00999450683594,5189000 | |
| 2023-09-21,135.55499267578125,135.97999572753906,132.38999938964844,132.75,8514300 | |
| 2023-09-22,133.7100067138672,134.1840057373047,131.1199951171875,132.1999969482422,4278500 | |
| 2023-09-25,130.8000030517578,134.25,130.8000030517578,134.13999938964844,4154500 | |
| 2023-09-26,132.77999877929688,133.94000244140625,131.1699981689453,132.27999877929688,4194000 | |
| 2023-09-27,133.8000030517578,134.89999389648438,131.22000122070312,134.02999877929688,3771300 | |
| 2023-09-28,133.64999389648438,138.22999572753906,132.8800048828125,136.47000122070312,4058900 | |
| 2023-09-29,138.0500030517578,141.0749969482422,136.36000061035156,137.2100067138672,4782100 | |
| 2023-10-02,136.5500030517578,138.0,135.36000061035156,136.55999755859375,3489100 | |
| 2023-10-03,132.1699981689453,133.41000366210938,126.48999786376953,127.7300033569336,9019700 | |
| 2023-10-04,128.75,130.22000122070312,127.29499816894531,127.41000366210938,5822000 | |
| 2023-10-05,126.54000091552734,126.62000274658203,121.66999816894531,124.98999786376953,7630200 | |
| 2023-10-06,123.0,127.4000015258789,122.0199966430664,126.36000061035156,5153700 | |
| 2023-10-09,124.0,127.91999816894531,121.80999755859375,127.7699966430664,5092000 | |
| 2023-10-10,127.69000244140625,132.77999877929688,126.94999694824219,131.58999633789062,5114700 | |
| 2023-10-11,132.1199951171875,132.69000244140625,128.52000427246094,130.0,3456500 | |
| 2023-10-12,130.2899932861328,130.41000366210938,124.81999969482422,125.97000122070312,4023300 | |
| 2023-10-13,127.61000061035156,129.83999633789062,123.55000305175781,124.08000183105469,4926500 | |
| 2023-10-16,125.19000244140625,126.76000213623047,124.18599700927734,125.19000244140625,2706100 | |
| 2023-10-17,123.76000213623047,126.77999877929688,122.66000366210938,125.70999908447266,3073600 | |
| 2023-10-18,123.0199966430664,124.3499984741211,121.72000122070312,122.16999816894531,4098400 | |
| 2023-10-19,122.38999938964844,123.4800033569336,119.33000183105469,119.97000122070312,4374400 | |
| 2023-10-20,119.48999786376953,119.91999816894531,116.08000183105469,116.48999786376953,6195500 | |
| 2023-10-23,116.4800033569336,122.5250015258789,115.55000305175781,120.38999938964844,5442500 | |
| 2023-10-24,121.18000030517578,123.16999816894531,120.56999969482422,122.01000213623047,3651600 | |
| 2023-10-25,120.75,120.75,118.31999969482422,118.5,4844500 | |
| 2023-10-26,118.13999938964844,119.5479965209961,114.4000015258789,115.47000122070312,5217500 | |
| 2023-10-27,116.20999908447266,116.74500274658203,113.23500061035156,114.08999633789062,5201600 | |
| 2023-10-30,117.1500015258789,118.58999633789062,115.3499984741211,116.94999694824219,5218000 | |
| 2023-10-31,117.12999725341797,118.69000244140625,114.91000366210938,118.29000091552734,4647400 | |
| 2023-11-01,118.25,119.88999938964844,116.66000366210938,119.47000122070312,9336500 | |
| 2023-11-02,122.51000213623047,122.73999786376953,114.0999984741211,115.5,14053500 | |
| 2023-11-03,117.9800033569336,123.44999694824219,117.37999725341797,122.63999938964844,9020400 | |
| 2023-11-06,123.21499633789062,123.93000030517578,116.8499984741211,118.16999816894531,7702000 | |
| 2023-11-07,118.25,122.18000030517578,118.0999984741211,121.08000183105469,5163900 | |
| 2023-11-08,119.43000030517578,121.19999694824219,116.17900085449219,117.66000366210938,7814000 | |
| 2023-11-09,118.3499984741211,119.52999877929688,115.19999694824219,115.5199966430664,5519600 | |
| 2023-11-10,114.5250015258789,118.54000091552734,114.16999816894531,118.1500015258789,4773500 | |
| 2023-11-13,117.51000213623047,119.86000061035156,117.4010009765625,119.1500015258789,3408800 | |
| 2023-11-14,122.3550033569336,127.12000274658203,121.51000213623047,126.68000030517578,8405200 | |
| 2023-11-15,128.0,131.6199951171875,127.06099700927734,128.35000610351562,6851400 | |
| 2023-11-16,127.12000274658203,128.39999389648438,125.30999755859375,126.27999877929688,4177300 | |
| 2023-11-17,126.6500015258789,127.97000122070312,125.44999694824219,127.1500015258789,3795700 | |
| 2023-11-20,127.4000015258789,130.9499969482422,127.01000213623047,129.6999969482422,4634600 | |
| 2023-11-21,128.0,128.0500030517578,124.93000030517578,126.81999969482422,4587100 | |
| 2023-11-22,127.75,130.5800018310547,127.70999908447266,129.0399932861328,3973900 | |
| 2023-11-24,129.0500030517578,129.58999633789062,127.77999877929688,128.3699951171875,2058900 | |
| 2023-11-27,127.5,129.55999755859375,125.8499984741211,129.0,4408400 | |
| 2023-11-28,128.7899932861328,129.5399932861328,125.8499984741211,127.55999755859375,4024400 | |
| 2023-11-29,127.0,129.58299255371094,126.05999755859375,126.4800033569336,4615400 | |
| 2023-11-30,127.0,128.1300048828125,125.08499908447266,126.33999633789062,5956300 | |
| 2023-12-01,125.5,135.4199981689453,125.4000015258789,135.02000427246094,7424800 | |
| 2023-12-04,134.0,136.75,132.72000122070312,133.6999969482422,5263400 | |
| 2023-12-05,132.67999267578125,135.7050018310547,132.66000366210938,133.7100067138672,4202200 | |
| 2023-12-06,135.58999633789062,138.47999572753906,135.13999938964844,135.30999755859375,4932000 | |
| 2023-12-07,135.50999450683594,141.16000366210938,135.42999267578125,139.83999633789062,7108600 | |
| 2023-12-08,138.19000244140625,141.5399932861328,137.8000030517578,140.67999267578125,4411200 | |
| 2023-12-11,141.36000061035156,144.5,140.85000610351562,142.91000366210938,4560500 | |
| 2023-12-12,137.89999389648438,141.05999755859375,137.5800018310547,140.5500030517578,6823200 | |
| 2023-12-13,142.9499969482422,144.94000244140625,140.33999633789062,144.50999450683594,6673900 | |
| 2023-12-14,145.0,149.9199981689453,144.97999572753906,147.25999450683594,9568600 | |
| 2023-12-15,147.25999450683594,148.72999572753906,145.86000061035156,146.60000610351562,8239000 | |
| 2023-12-18,147.16000366210938,148.4600067138672,146.1199951171875,147.5,4175200 | |
| 2023-12-19,147.5,148.61000061035156,146.67999267578125,146.91000366210938,5090400 | |
| 2023-12-20,146.5,146.5,140.64999389648438,141.07000732421875,5718000 | |
| 2023-12-21,142.3699951171875,143.49000549316406,140.30999755859375,142.08999633789062,3318500 | |
| 2023-12-22,141.8800048828125,142.50999450683594,139.72999572753906,140.8000030517578,2937400 | |
| 2023-12-26,141.0,141.0,137.77000427246094,138.72000122070312,4384800 | |
| 2023-12-27,139.13499450683594,139.13499450683594,136.0500030517578,136.5500030517578,3989600 | |
| 2023-12-28,136.5500030517578,137.19000244140625,135.69500732421875,137.0,2770800 | |
| 2023-12-29,136.7100067138672,137.8699951171875,135.42999267578125,136.13999938964844,3076100 | |
| 2024-01-02,134.42999267578125,135.60000610351562,133.33999633789062,134.47999572753906,3485200 | |
| 2024-01-03,132.7100067138672,134.5399932861328,130.82000732421875,133.4199981689453,4266600 | |
| 2024-01-04,132.86000061035156,137.03399658203125,132.5,133.72000122070312,4056900 | |
| 2024-01-05,134.25,136.64999389648438,133.89500427246094,135.97999572753906,4006600 | |
| 2024-01-08,137.30999755859375,140.25,136.61000061035156,140.0800018310547,4179700 | |
| 2024-01-09,138.52000427246094,139.5399932861328,137.7899932861328,139.52999877929688,3560900 | |
| 2024-01-10,139.1999969482422,140.8249969482422,138.6999969482422,139.75999450683594,2492700 | |
| 2024-01-11,140.7100067138672,141.1999969482422,137.5500030517578,139.4499969482422,2383500 | |
| 2024-01-12,139.35000610351562,140.99000549316406,137.1300048828125,137.13999938964844,2482000 | |
| 2024-01-16,135.89999389648438,136.0,133.6699981689453,135.02000427246094,5514800 | |
| 2024-01-17,132.83999633789062,135.08999633789062,131.10000610351562,134.97999572753906,3039700 | |
| 2024-01-18,137.0,139.53500366210938,135.22500610351562,137.0399932861328,5273000 | |
| 2024-01-19,138.60000610351562,140.28500366210938,136.32000732421875,139.92999267578125,4089100 | |
| 2024-01-22,141.15499877929688,144.0500030517578,140.89999389648438,142.00999450683594,4482900 | |
| 2024-01-23,142.75,143.92999267578125,140.52000427246094,142.3000030517578,3882100 | |
| 2024-01-24,143.80999755859375,144.10000610351562,139.5800018310547,141.19000244140625,4857200 | |
| 2024-01-25,143.1999969482422,143.2899932861328,140.3679962158203,142.11000061035156,3677500 | |
| 2024-01-26,142.11000061035156,151.52999877929688,141.49000549316406,149.6199951171875,11342600 | |
| 2024-01-29,150.0,153.3800048828125,148.5399932861328,152.6999969482422,5316300 | |
| 2024-01-30,150.5399932861328,151.02999877929688,148.67999267578125,149.44000244140625,3884000 | |
| 2024-01-31,148.64500427246094,148.74000549316406,143.9199981689453,144.13999938964844,4126600 | |
| 2024-02-01,144.8000030517578,146.85000610351562,143.64999389648438,146.49000549316406,3416700 | |
| 2024-02-02,143.99000549316406,148.0800018310547,141.24000549316406,146.5500030517578,4252800 | |
| 2024-02-05,146.08999633789062,146.39999389648438,142.67999267578125,144.77999877929688,3010900 | |
| 2024-02-06,145.10000610351562,145.1300048828125,142.95199584960938,144.52999877929688,3697600 | |
| 2024-02-07,145.1199951171875,148.77000427246094,143.86000061035156,147.5500030517578,4214100 | |
| 2024-02-08,149.25,150.6699981689453,148.05999755859375,150.5399932861328,3508300 | |
| 2024-02-09,145.83999633789062,148.67999267578125,145.17999267578125,147.59500122070312,5006800 | |
| 2024-02-12,148.67999267578125,157.34500122070312,148.33999633789062,153.8000030517578,7909500 | |
| 2024-02-13,149.2100067138672,153.02000427246094,148.5800018310547,150.82000732421875,11801700 | |
| 2024-02-14,146.16000366210938,149.52999877929688,142.57000732421875,148.1999969482422,16021800 | |
| 2024-02-15,148.91000366210938,158.27000427246094,148.75,157.69000244140625,11923000 | |
| 2024-02-16,156.10000610351562,156.10000610351562,151.77999877929688,152.50999450683594,6520100 | |
| 2024-02-20,150.30999755859375,150.67999267578125,145.8800048828125,148.14999389648438,5229700 | |
| 2024-02-21,145.97999572753906,149.25999450683594,145.39599609375,149.24000549316406,4561400 | |
| 2024-02-22,151.02000427246094,155.6999969482422,150.26499938964844,155.25999450683594,6115000 | |
| 2024-02-23,153.27000427246094,155.3000030517578,150.8249969482422,152.66000366210938,4851100 | |
| 2024-02-26,149.9600067138672,150.17999267578125,148.55999755859375,149.27000427246094,5277900 | |
| 2024-02-27,150.0,152.47000122070312,149.22999572753906,152.05999755859375,4623700 | |
| 2024-02-28,152.02999877929688,154.89999389648438,151.7899932861328,153.42999267578125,4329100 | |
| 2024-02-29,153.39999389648438,160.0,153.22000122070312,157.47000122070312,8002300 | |
| 2024-03-01,157.22999572753906,160.97999572753906,156.81100463867188,159.72000122070312,5367300 | |
| 2024-03-04,159.89999389648438,163.01499938964844,157.92999267578125,158.08999633789062,4403200 | |
| 2024-03-05,157.1999969482422,159.97999572753906,156.13999938964844,159.3300018310547,4714300 | |
| 2024-03-06,160.10000610351562,164.58999633789062,160.07000732421875,163.8699951171875,5167900 | |
| 2024-03-07,165.0,165.38499450683594,162.24000549316406,163.5399932861328,3810300 | |
| 2024-03-08,166.0,168.19000244140625,163.47999572753906,164.91000366210938,4105700 | |
| 2024-03-11,163.75999450683594,164.25999450683594,161.97500610351562,162.99000549316406,3149600 | |
| 2024-03-12,163.0,167.0,162.72999572753906,166.6699981689453,3945900 | |
| 2024-03-13,162.4199981689453,168.0,160.69000244140625,164.75999450683594,7502800 | |
| 2024-03-14,165.74000549316406,166.72000122070312,162.72000122070312,166.44000244140625,5078100 | |
| 2024-03-15,166.38999938964844,166.5229949951172,160.16000366210938,160.63999938964844,7153800 | |
| 2024-03-18,161.94500732421875,162.8699951171875,160.60000610351562,161.86000061035156,4296900 | |
| 2024-03-19,161.49000549316406,164.10000610351562,161.05499267578125,161.7899932861328,3420700 | |
| 2024-03-20,162.38999938964844,165.75,162.26499938964844,164.7100067138672,4766300 | |
| 2024-03-21,165.80999755859375,170.10000610351562,165.0,168.17999267578125,5986500 | |
| 2024-03-22,167.0,168.8000030517578,166.63999938964844,167.86000061035156,2837000 | |
| 2024-03-25,167.86000061035156,169.0800018310547,166.27999877929688,167.99000549316406,3216100 | |
| 2024-03-26,169.69000244140625,170.0,167.32000732421875,167.38999938964844,2747700 | |
| 2024-03-27,169.11000061035156,169.11000061035156,165.5,166.41000366210938,3921900 | |
| 2024-03-28,166.57000732421875,167.3800048828125,164.58999633789062,164.9600067138672,3416000 | |
| 2024-04-01,166.42999267578125,166.72000122070312,162.75,163.3699951171875,2496300 | |
| 2024-04-02,160.9499969482422,160.97999572753906,158.67999267578125,160.11000061035156,4000900 | |
| 2024-04-03,158.75,161.3300018310547,158.5800018310547,159.33999633789062,2288100 | |
| 2024-04-04,161.22000122070312,163.64999389648438,158.52000427246094,158.83999633789062,3539700 | |
| 2024-04-05,159.14999389648438,162.7100067138672,158.89999389648438,161.77000427246094,2225900 | |
| 2024-04-08,160.36000061035156,161.17999267578125,159.2899932861328,160.27000427246094,2299000 | |
| 2024-04-09,161.5500030517578,163.2050018310547,159.91000366210938,162.66000366210938,2290200 | |
| 2024-04-10,159.6300048828125,160.9600067138672,158.6300048828125,160.27999877929688,2478600 | |
| 2024-04-11,159.0,166.22000122070312,158.89999389648438,165.4199981689453,3580300 | |
| 2024-04-12,162.4199981689453,162.71200561523438,158.77999877929688,159.3699951171875,3700500 | |
| 2024-04-15,161.80999755859375,162.89999389648438,154.41000366210938,155.60000610351562,3723300 | |
| 2024-04-16,155.8300018310547,158.94000244140625,155.3000030517578,156.66000366210938,2728600 | |
| 2024-04-17,158.4499969482422,159.6999969482422,156.41000366210938,158.3699951171875,3905000 | |
| 2024-04-18,159.60000610351562,162.94000244140625,159.2100067138672,160.10000610351562,3930400 | |
| 2024-04-19,159.5399932861328,160.3350067138672,154.55999755859375,155.00999450683594,3904800 | |
| 2024-04-22,156.19000244140625,157.25,153.76499938964844,156.61000061035156,3030000 | |
| 2024-04-23,157.24000549316406,161.13999938964844,156.6999969482422,160.9499969482422,3455400 | |
| 2024-04-24,164.47500610351562,166.7449951171875,161.08999633789062,162.83999633789062,3854500 | |
| 2024-04-25,161.50999450683594,163.72999572753906,159.5,163.00999450683594,2401800 | |
| 2024-04-26,163.67999267578125,165.16000366210938,162.77000427246094,164.22999572753906,2821100 | |
| 2024-04-29,164.75,165.5,161.27999877929688,162.25,2312600 | |
| 2024-04-30,160.55999755859375,162.08999633789062,158.52000427246094,158.57000732421875,3017900 | |
| 2024-05-01,157.5800018310547,160.9499969482422,156.0,156.16000366210938,2752100 | |
| 2024-05-02,157.2100067138672,158.39999389648438,153.1999969482422,158.3300018310547,4778400 | |
| 2024-05-03,161.80999755859375,165.5,159.14999389648438,159.7100067138672,4529900 | |
| 2024-05-06,161.0,162.41000366210938,160.1699981689453,162.0,2912200 | |
| 2024-05-07,161.80999755859375,162.8800048828125,159.75,159.80999755859375,2916200 | |
| 2024-05-08,157.10000610351562,158.6199951171875,155.83999633789062,157.89999389648438,8236500 | |
| 2024-05-09,146.60000610351562,150.0050048828125,145.57000732421875,147.0500030517578,14802600 | |
| 2024-05-10,147.75,148.1199951171875,144.6300048828125,146.32000732421875,5524800 | |
| 2024-05-13,147.0500030517578,149.24000549316406,145.6999969482422,149.1300048828125,5647500 | |
| 2024-05-14,149.39999389648438,149.39999389648438,146.30999755859375,146.6999969482422,4167400 | |
| 2024-05-15,147.57000732421875,147.69000244140625,144.75,145.8000030517578,5996000 | |
| 2024-05-16,146.33999633789062,147.7899932861328,145.85000610351562,147.19000244140625,3827800 | |
| 2024-05-17,146.80999755859375,147.4949951171875,145.30499267578125,145.66000366210938,3279000 | |
| 2024-05-20,146.17999267578125,146.47999572753906,145.2100067138672,146.3699951171875,3747400 | |
| 2024-05-21,145.7100067138672,145.7100067138672,144.08999633789062,144.10000610351562,4485000 | |
| 2024-05-22,143.94000244140625,144.2100067138672,142.36000061035156,142.7100067138672,3190800 | |
| 2024-05-23,142.5800018310547,143.44000244140625,140.82000732421875,141.0399932861328,3900900 | |
| 2024-05-24,142.5,145.97000122070312,142.3000030517578,144.47000122070312,4497800 | |
| 2024-05-28,146.0,147.8699951171875,145.11000061035156,147.00999450683594,5741600 | |
| 2024-05-29,144.8800048828125,147.1300048828125,144.73399353027344,146.61000061035156,2570900 | |
| 2024-05-30,145.39999389648438,147.58999633789062,144.41000366210938,145.52000427246094,3575000 | |
| 2024-05-31,145.77999877929688,146.42999267578125,142.57000732421875,144.92999267578125,3778600 | |
| 2024-06-03,145.74000549316406,146.9600067138672,144.36000061035156,146.25,3843400 | |
| 2024-06-04,145.82000732421875,147.9199981689453,145.44000244140625,147.0800018310547,3048500 | |
| 2024-06-05,147.97999572753906,148.6999969482422,145.14100646972656,145.77999877929688,3121500 | |
| 2024-06-06,145.50999450683594,148.7899932861328,145.15499877929688,147.0,3463100 | |
| 2024-06-07,146.1999969482422,147.02999877929688,145.3800048828125,146.66000366210938,2595600 | |
| 2024-06-10,146.00999450683594,148.32000732421875,146.0,148.07000732421875,3078000 | |
| 2024-06-11,147.97000122070312,148.7949981689453,146.47999572753906,147.75,3285800 | |
| 2024-06-12,149.99000549316406,150.2899932861328,148.62100219726562,149.32000732421875,3579800 | |
| 2024-06-13,148.99000549316406,149.0,143.72999572753906,146.10000610351562,4450400 | |
| 2024-06-14,145.5,146.0500030517578,144.27999877929688,145.97000122070312,2754600 | |
| 2024-06-17,147.0,150.1199951171875,146.77499389648438,149.5,5158800 | |
| 2024-06-18,149.89999389648438,150.5489959716797,146.89999389648438,147.2899932861328,3316700 | |
| 2024-06-20,147.77000427246094,149.75,147.60000610351562,147.8800048828125,2874200 | |
| 2024-06-21,148.75999450683594,150.0,147.25,149.57000732421875,7645500 | |
| 2024-06-24,149.14999389648438,150.0399932861328,146.7100067138672,148.38999938964844,4530900 | |
| 2024-06-25,148.97000122070312,151.27499389648438,148.85000610351562,150.91000366210938,4994600 | |
| 2024-06-26,149.72999572753906,150.38499450683594,149.3699951171875,150.0,3797900 | |
| 2024-06-27,150.4600067138672,151.8800048828125,149.38999938964844,151.61000061035156,3588600 | |
| 2024-06-28,151.5399932861328,152.92999267578125,150.67999267578125,151.6300048828125,3842500 | |
| 2024-07-01,152.1999969482422,152.1999969482422,149.13999938964844,151.6300048828125,2905000 | |
| 2024-07-02,151.2899932861328,155.2100067138672,151.2899932861328,154.33999633789062,3526100 | |
| 2024-07-03,153.91000366210938,154.42999267578125,152.3000030517578,152.72999572753906,1725600 | |
| 2024-07-05,152.39999389648438,152.8800048828125,151.44000244140625,152.5,3836100 | |
| 2024-07-08,152.64999389648438,154.1999969482422,150.7550048828125,151.9600067138672,3228300 | |
| 2024-07-09,152.9199981689453,155.66000366210938,151.96499633789062,152.4499969482422,4328800 | |
| 2024-07-10,153.11000061035156,153.1999969482422,150.08999633789062,151.83999633789062,3263500 | |
| 2024-07-11,150.5500030517578,152.0,144.1300048828125,146.0,6289500 | |
| 2024-07-12,146.8300018310547,148.0,146.19000244140625,146.77999877929688,2923500 | |
| 2024-07-15,145.8800048828125,148.47000122070312,144.75,147.22000122070312,3546100 | |
| 2024-07-16,148.47000122070312,151.63999938964844,147.8800048828125,151.25999450683594,4079300 | |
| 2024-07-17,149.24000549316406,150.10000610351562,147.25999450683594,148.0,3242300 | |
| 2024-07-18,148.1699981689453,150.14500427246094,146.75,146.8800048828125,3593700 | |
| 2024-07-19,147.02999877929688,149.16000366210938,147.02999877929688,147.99000549316406,3131600 | |
| 2024-07-22,148.13999938964844,150.3699951171875,146.5500030517578,150.17999267578125,3672100 | |
| 2024-07-23,150.55999755859375,151.25,147.8300018310547,148.75,2676900 | |
| 2024-07-24,146.72999572753906,147.11000061035156,142.97999572753906,144.22999572753906,5461900 | |
| 2024-07-25,141.25,141.94500732421875,137.5800018310547,140.02999877929688,5626500 | |
| 2024-07-26,141.89999389648438,141.91000366210938,139.02999877929688,140.10000610351562,5101400 | |
| 2024-07-29,141.24000549316406,142.42999267578125,140.0,140.2899932861328,2723200 | |
| 2024-07-30,140.64999389648438,140.99000549316406,137.89999389648438,138.99000549316406,2996200 | |
| 2024-07-31,140.7899932861328,141.22000122070312,139.10000610351562,139.55999755859375,3331400 | |
| 2024-08-01,139.6999969482422,139.77999877929688,132.89999389648438,135.08999633789062,5166900 | |
| 2024-08-02,129.30999755859375,129.60000610351562,126.5,128.22999572753906,7745500 | |
| 2024-08-05,123.7699966430664,125.94999694824219,122.05999755859375,125.30999755859375,7521900 | |
| 2024-08-06,126.90499877929688,131.4499969482422,126.30000305175781,130.47000122070312,11148400 | |
| 2024-08-07,112.44000244140625,115.55000305175781,110.37999725341797,113.01000213623047,29027900 | |
| 2024-08-08,113.9800033569336,116.43000030517578,112.41999816894531,114.63999938964844,8006200 | |
| 2024-08-09,114.46499633789062,116.26000213623047,112.5999984741211,115.08000183105469,4764400 | |
| 2024-08-12,115.4800033569336,115.5,113.2699966430664,113.62000274658203,3981000 | |
| 2024-08-13,114.38999938964844,117.7699966430664,114.05000305175781,116.9000015258789,4662000 | |
| 2024-08-14,117.72000122070312,118.73999786376953,116.18000030517578,116.23999786376953,3504800 | |
| 2024-08-15,118.19499969482422,119.13300323486328,116.37000274658203,118.87999725341797,5266300 | |
| 2024-08-16,117.9000015258789,118.80000305175781,116.22000122070312,116.30999755859375,4592000 | |
| 2024-08-19,116.93000030517578,119.30000305175781,116.44000244140625,119.13999938964844,4184700 | |
| 2024-08-20,118.94000244140625,119.27999877929688,117.17500305175781,117.37999725341797,3940000 | |
| 2024-08-21,118.04000091552734,118.2699966430664,116.69999694824219,117.68000030517578,5028500 | |
| 2024-08-22,117.68000030517578,118.3949966430664,115.30000305175781,115.44999694824219,4875500 | |
| 2024-08-23,116.63999938964844,118.69999694824219,116.37000274658203,116.8499984741211,4998400 | |
| 2024-08-26,116.8499984741211,117.38999938964844,115.3499984741211,115.70999908447266,4948200 | |
| 2024-08-27,115.30000305175781,117.41999816894531,115.16999816894531,116.73999786376953,3457400 | |
| 2024-08-28,116.0,117.7300033569336,115.76000213623047,117.52999877929688,3463700 | |
| 2024-08-29,118.16999816894531,119.37999725341797,116.41999816894531,116.5999984741211,3331000 | |
| 2024-08-30,116.94000244140625,118.05000305175781,116.29000091552734,117.30999755859375,3279300 | |
| 2024-09-03,116.3949966430664,117.83499908447266,114.12999725341797,114.9800033569336,4678800 | |
| 2024-09-04,114.2699966430664,115.98999786376953,114.19000244140625,115.20999908447266,3281600 | |
| 2024-09-05,114.63999938964844,116.44999694824219,114.5999984741211,116.16000366210938,3593400 | |
| 2024-09-06,116.37000274658203,117.26000213623047,113.23999786376953,114.27999877929688,4072400 | |
| 2024-09-09,115.11000061035156,117.91999816894531,114.98500061035156,116.36000061035156,4178600 | |
| 2024-09-10,117.01000213623047,117.40599822998047,112.86000061035156,115.12000274658203,4080400 | |
| 2024-09-11,115.08999633789062,116.16999816894531,112.55000305175781,115.95999908447266,3645000 | |
| 2024-09-12,116.33000183105469,117.37999725341797,115.05000305175781,117.36000061035156,3075300 | |
| 2024-09-13,117.75,119.20999908447266,117.1500015258789,117.75,3514200 | |
| 2024-09-16,117.98999786376953,118.30000305175781,116.16000366210938,117.55000305175781,3229900 | |
| 2024-09-17,119.87000274658203,124.73999786376953,119.48500061035156,122.12000274658203,6323600 | |
| 2024-09-18,122.31999969482422,125.66000366210938,122.0,122.41999816894531,3861300 | |
| 2024-09-19,127.93000030517578,131.35000610351562,127.44000244140625,128.75,7691600 | |
| 2024-09-20,129.8300018310547,131.9499969482422,129.02999877929688,131.17999267578125,12476300 | |
| 2024-09-23,131.5,131.63999938964844,128.89999389648438,129.02999877929688,3682600 | |
| 2024-09-24,130.5800018310547,131.6699981689453,129.58999633789062,131.47999572753906,4189100 | |
| 2024-09-25,131.30999755859375,131.89999389648438,130.3000030517578,130.7100067138672,2310700 | |
| 2024-09-26,132.70599365234375,133.33999633789062,129.14599609375,129.25,3825900 | |
| 2024-09-27,130.16000366210938,130.30999755859375,128.1699981689453,128.25,2525700 | |
| 2024-09-30,127.31999969482422,128.22999572753906,125.91999816894531,126.80999755859375,3808800 | |
| 2024-10-01,127.3499984741211,128.1999969482422,123.70999908447266,125.47000122070312,3895500 | |
| 2024-10-02,125.33000183105469,126.44000244140625,124.55000305175781,126.18000030517578,2707700 | |
| 2024-10-03,124.5999984741211,125.55500030517578,123.58000183105469,125.29000091552734,2247000 | |
| 2024-10-04,128.4199981689453,129.92999267578125,127.2699966430664,129.85000610351562,2986600 | |
| 2024-10-07,129.0850067138672,131.30999755859375,128.77000427246094,130.22999572753906,2847800 | |
| 2024-10-08,130.14999389648438,134.42999267578125,130.14999389648438,132.5,3304400 | |
| 2024-10-09,133.39999389648438,135.75999450683594,132.83999633789062,135.49000549316406,3731800 | |
| 2024-10-10,135.5500030517578,136.3699951171875,132.52000427246094,132.80999755859375,3060000 | |
| 2024-10-11,132.3000030517578,135.35499572753906,132.3000030517578,134.39999389648438,2714700 | |
| 2024-10-14,133.97000122070312,134.97999572753906,133.4199981689453,134.7899932861328,2314000 | |
| 2024-10-15,133.50999450683594,134.0,132.3000030517578,133.27000427246094,3502700 | |
| 2024-10-16,134.72999572753906,137.39500427246094,134.32000732421875,135.14999389648438,3691500 | |
| 2024-10-17,135.6999969482422,136.64999389648438,135.11000061035156,136.02000427246094,3814000 | |
| 2024-10-18,136.80999755859375,136.88999938964844,135.16000366210938,136.4499969482422,2391100 | |
| 2024-10-21,135.66000366210938,137.99000549316406,135.1300048828125,137.19000244140625,2900500 | |
| 2024-10-22,136.11000061035156,136.35000610351562,135.33200073242188,135.58999633789062,2408400 | |
| 2024-10-23,135.0,136.1999969482422,131.27000427246094,131.9199981689453,3444600 | |
| 2024-10-24,133.5500030517578,133.75,131.66000366210938,132.75,2677700 | |
| 2024-10-25,133.3800048828125,135.27999877929688,133.1699981689453,134.5800018310547,2552100 | |
| 2024-10-28,136.3000030517578,137.3000030517578,135.39999389648438,135.77999877929688,3260400 | |
| 2024-10-29,135.3300018310547,138.35000610351562,135.24400329589844,137.77999877929688,2871900 | |
| 2024-10-30,136.47000122070312,138.66000366210938,136.30999755859375,136.5,3010500 | |
| 2024-10-31,137.6999969482422,138.05999755859375,134.25999450683594,134.7899932861328,5049100 | |
| 2024-11-01,133.9600067138672,136.8800048828125,133.80499267578125,136.4600067138672,3707600 | |
| 2024-11-04,136.22999572753906,137.5500030517578,135.4499969482422,136.8699951171875,2459700 | |
| 2024-11-05,137.5500030517578,140.8699951171875,137.07000732421875,137.82000732421875,4989200 | |
| 2024-11-06,141.97999572753906,142.9499969482422,139.41000366210938,140.91000366210938,5110900 | |
| 2024-11-07,141.75999450683594,148.63999938964844,141.6999969482422,147.3699951171875,11988900 | |
| 2024-11-08,134.6699981689453,137.7100067138672,132.75999450683594,134.61000061035156,19189000 | |
| 2024-11-11,136.0,139.16000366210938,135.1199951171875,137.39999389648438,6535100 | |
| 2024-11-12,135.64999389648438,136.1199951171875,133.1300048828125,133.1999969482422,6903500 | |
| 2024-11-13,133.8300018310547,135.1300048828125,131.33099365234375,132.75999450683594,4922600 | |
| 2024-11-14,133.97000122070312,136.66000366210938,133.14999389648438,134.55999755859375,4777600 | |
| 2024-11-15,134.1999969482422,134.52999877929688,131.30999755859375,132.5,4798700 | |
| 2024-11-18,132.55999755859375,133.4499969482422,131.5800018310547,132.19000244140625,4507400 | |
| 2024-11-19,131.14999389648438,131.9600067138672,129.8699951171875,131.44000244140625,5172400 | |
| 2024-11-20,130.22000122070312,135.3800048828125,130.22000122070312,135.25,5537400 | |
| 2024-11-21,134.17999267578125,134.9499969482422,132.5800018310547,133.25999450683594,4061100 | |
| 2024-11-22,133.3000030517578,140.75999450683594,133.3000030517578,137.33999633789062,6301100 | |
| 2024-11-25,138.00999450683594,141.0,137.75,140.92999267578125,7930500 | |
| 2024-11-26,140.77999877929688,141.75,139.17999267578125,139.6699981689453,3228200 | |
| 2024-11-27,139.6699981689453,140.41000366210938,137.67999267578125,138.27999877929688,2657000 | |
| 2024-11-29,138.52999877929688,139.52999877929688,135.83299255371094,136.11000061035156,2664200 | |
| 2024-12-02,136.00999450683594,137.60000610351562,135.69000244140625,137.49000549316406,3608700 | |
| 2024-12-03,136.97000122070312,138.3699951171875,135.37600708007812,137.4600067138672,4681000 | |
| 2024-12-04,136.5500030517578,139.14999389648438,134.85000610351562,139.07000732421875,3893400 | |
| 2024-12-05,138.83999633789062,140.3800048828125,135.50999450683594,136.32000732421875,6174900 | |
| 2024-12-06,137.75,138.86000061035156,136.55999755859375,136.9199981689453,4295800 | |
| 2024-12-09,137.0,138.97000122070312,136.58999633789062,137.27000427246094,3648700 | |
| 2024-12-10,137.19000244140625,139.88999938964844,136.6199951171875,138.3000030517578,4777800 | |
| 2024-12-11,138.67999267578125,140.1699981689453,137.2100067138672,138.83999633789062,4096100 | |
| 2024-12-12,138.10000610351562,139.10000610351562,134.39999389648438,137.47000122070312,4254100 | |
| 2024-12-13,136.64999389648438,137.0189971923828,130.75,130.9499969482422,5288500 | |
| 2024-12-16,131.22000122070312,133.27999877929688,129.1699981689453,132.1999969482422,4136300 | |
| 2024-12-17,132.1999969482422,132.61000061035156,130.8800048828125,132.24000549316406,3125800 | |
| 2024-12-18,132.02499389648438,133.7100067138672,127.2300033569336,127.54000091552734,4236700 | |
| 2024-12-19,129.1300048828125,131.0800018310547,127.91000366210938,129.35000610351562,4744000 | |
| 2024-12-20,128.6300048828125,135.82000732421875,128.33999633789062,134.2100067138672,15471700 | |
| 2024-12-23,134.80999755859375,135.5800018310547,132.2100067138672,134.52000427246094,4728300 | |
| 2024-12-24,134.3300018310547,135.07000732421875,132.8300018310547,134.99000549316406,1677100 | |
| 2024-12-26,134.24000549316406,136.27000427246094,134.24000549316406,135.32000732421875,2067000 | |
| 2024-12-27,133.58999633789062,134.5,132.16000366210938,133.38499450683594,2650100 | |
| 2024-12-30,131.30999755859375,132.61000061035156,129.85000610351562,131.80999755859375,2458800 | |
| 2024-12-31,132.4600067138672,133.19000244140625,131.27000427246094,131.41000366210938,2312300 | |
| 2025-01-02,131.8699951171875,134.22999572753906,130.41000366210938,131.47999572753906,2605800 | |
| 2025-01-03,131.97999572753906,136.36000061035156,131.94000244140625,135.7100067138672,3606900 | |
| 2025-01-06,137.0,138.10000610351562,134.5800018310547,135.1999969482422,4174500 | |
| 2025-01-07,135.35000610351562,136.76499938964844,130.80999755859375,131.2899932861328,4290500 | |
| 2025-01-08,131.1999969482422,131.6300048828125,130.10000610351562,130.8000030517578,3204700 | |
| 2025-01-10,131.3000030517578,133.0500030517578,128.8000030517578,129.6300048828125,4325400 | |
| 2025-01-13,128.5850067138672,130.1300048828125,128.08299255371094,128.85000610351562,3510600 | |
| 2025-01-14,129.82000732421875,131.10000610351562,127.16999816894531,127.5999984741211,3998900 | |
| 2025-01-15,130.19000244140625,133.14999389648438,130.16000366210938,132.52000427246094,3732900 | |
| 2025-01-16,132.0,132.9499969482422,129.82000732421875,132.16000366210938,2904800 | |
| 2025-01-17,134.1699981689453,135.6199951171875,132.69000244140625,135.1199951171875,3751200 | |
| 2025-01-21,135.47000122070312,135.63999938964844,131.24000549316406,133.07000732421875,5396800 | |
| 2025-01-22,133.0,135.0,132.33999633789062,132.5,5028500 | |
| 2025-01-23,132.39999389648438,133.63999938964844,131.77499389648438,133.24000549316406,3967800 | |
| 2025-01-24,132.61000061035156,132.72000122070312,126.72000122070312,127.08999633789062,6966900 | |
| 2025-01-27,125.94000244140625,129.05999755859375,125.63999938964844,128.9600067138672,4807000 | |
| 2025-01-28,128.6699981689453,131.4199981689453,126.86000061035156,131.0500030517578,5929900 | |
| 2025-01-29,131.4199981689453,134.0500030517578,130.88999938964844,132.5800018310547,3627500 | |
| 2025-01-30,133.55999755859375,134.37100219726562,130.85000610351562,131.7899932861328,2440500 | |
| 2025-01-31,132.27999877929688,134.4499969482422,130.57000732421875,131.1699981689453,3046700 | |
| 2025-02-03,129.19000244140625,130.9550018310547,127.51499938964844,129.77999877929688,2745000 | |
| 2025-02-04,129.5800018310547,131.49000549316406,129.0800018310547,130.74000549316406,2687200 | |
| 2025-02-05,130.27000427246094,130.33999633789062,128.10000610351562,129.60000610351562,3000700 | |
| 2025-02-06,130.16000366210938,133.19000244140625,130.14999389648438,132.57000732421875,3704400 | |
| 2025-02-07,134.6999969482422,139.5,133.906005859375,134.97999572753906,5933200 | |
| 2025-02-10,136.3000030517578,136.36000061035156,133.16000366210938,135.24000549316406,4760100 | |
| 2025-02-11,134.91000366210938,136.25,134.08999633789062,134.52000427246094,4043000 | |
| 2025-02-12,133.07000732421875,141.1999969482422,132.7899932861328,140.52000427246094,6147200 | |
| 2025-02-13,139.63999938964844,141.94000244140625,138.75999450683594,141.0399932861328,12745300 | |
| 2025-02-14,158.18499755859375,163.92999267578125,156.92999267578125,161.4199981689453,21649300 | |
| 2025-02-18,161.0399932861328,162.5760040283203,158.07000732421875,160.60000610351562,8144500 | |
| 2025-02-19,160.0,160.0,155.2100067138672,157.97999572753906,6906100 | |
| 2025-02-20,156.32000732421875,157.75,152.47000122070312,155.30999755859375,5099700 | |
| 2025-02-21,154.56500244140625,154.56500244140625,145.75,146.07000732421875,7356400 | |
| 2025-02-24,147.0,147.07000732421875,143.8800048828125,144.82000732421875,4478900 | |
| 2025-02-25,144.78500366210938,145.16000366210938,140.39999389648438,141.5500030517578,6189200 | |
| 2025-02-26,143.16000366210938,145.1300048828125,142.22000122070312,144.02999877929688,2909400 | |
| 2025-02-27,144.6300048828125,145.69000244140625,139.0500030517578,139.4499969482422,4411800 | |
| 2025-02-28,139.5,140.16000366210938,137.58999633789062,138.8699951171875,6253100 | |
| 2025-03-03,140.33999633789062,144.75,139.9010009765625,140.97999572753906,6688900 | |
| 2025-03-04,139.9949951171875,143.22999572753906,137.82000732421875,141.4199981689453,4799500 | |
| 2025-03-05,141.8699951171875,142.7899932861328,139.2100067138672,142.5800018310547,3881600 | |
| 2025-03-06,140.3249969482422,140.3249969482422,134.61000061035156,134.77000427246094,5924300 | |
| 2025-03-07,134.7100067138672,134.72999572753906,130.3699951171875,134.38999938964844,5616600 | |
| 2025-03-10,134.57000732421875,135.94000244140625,130.1999969482422,132.14999389648438,7493000 | |
| 2025-03-11,129.97999572753906,130.7689971923828,123.69999694824219,125.44000244140625,9318400 | |
| 2025-03-12,127.0,127.4800033569336,123.53099822998047,126.55000305175781,4834100 | |
| 2025-03-13,124.98999786376953,126.22000122070312,119.1500015258789,119.37999725341797,7669700 | |
| 2025-03-14,121.87999725341797,124.44999694824219,121.56999969482422,122.86000061035156,4418200 | |
| 2025-03-17,123.9000015258789,128.0,123.75,126.94000244140625,5266200 | |
| 2025-03-18,126.0,126.06999969482422,123.0,124.55999755859375,3918000 | |
| 2025-03-19,125.0999984741211,127.08000183105469,124.12000274658203,126.0,4353100 | |
| 2025-03-20,124.69999694824219,127.7699966430664,124.36000061035156,126.1500015258789,3260600 | |
| 2025-03-21,124.65499877929688,129.25,123.30000305175781,128.8000030517578,8704200 | |
| 2025-03-24,130.2449951171875,130.72000122070312,128.69000244140625,129.82000732421875,3706200 | |
| 2025-03-25,129.5500030517578,130.75999450683594,128.5500030517578,129.8800048828125,4362900 | |
| 2025-03-26,129.97000122070312,131.0,127.8499984741211,128.63999938964844,3502100 | |
| 2025-03-27,126.01499938964844,127.08999633789062,123.43000030517578,125.6500015258789,4904500 | |
| 2025-03-28,125.54000091552734,125.54000091552734,119.94000244140625,120.69000244140625,3997100 | |
| 2025-03-31,118.80999755859375,119.94999694824219,115.68000030517578,119.45999908447266,7090000 | |
| 2025-04-01,119.66999816894531,121.3499984741211,117.80000305175781,121.18000030517578,3916400 | |
| 2025-04-02,119.4800033569336,124.58999633789062,119.08000183105469,122.80000305175781,5184800 | |
| 2025-04-03,116.62000274658203,117.18000030517578,111.80000305175781,113.97000122070312,7950600 | |
| 2025-04-04,109.26000213623047,110.41999816894531,104.7300033569336,106.66000366210938,10259900 | |
| 2025-04-07,103.01000213623047,110.91000366210938,99.87999725341797,106.30000305175781,9975600 | |
| 2025-04-08,110.73999786376953,112.97000122070312,104.1500015258789,105.69000244140625,7661500 | |
| 2025-04-09,105.7300033569336,123.29499816894531,105.38999938964844,121.31999969482422,12840700 | |
| 2025-04-10,117.61000061035156,118.5,110.05999755859375,113.91000366210938,6929600 | |
| 2025-04-11,113.87000274658203,115.43000030517578,111.58999633789062,114.54000091552734,4817300 | |
| 2025-04-14,117.30000305175781,118.29000091552734,112.55000305175781,113.22000122070312,4338000 | |
| 2025-04-15,114.2249984741211,115.70999908447266,113.5199966430664,114.63999938964844,5182400 | |
| 2025-04-16,113.58000183105469,115.62000274658203,111.02999877929688,112.63999938964844,5026300 | |
| 2025-04-17,113.75,114.0,111.86000061035156,112.69999694824219,4454600 | |
| 2025-04-21,111.31999969482422,113.4000015258789,109.79000091552734,111.61000061035156,5695000 | |
| 2025-04-22,112.58999633789062,115.80000305175781,112.05000305175781,114.91000366210938,4827200 | |
| 2025-04-23,119.69999694824219,122.31999969482422,116.72000122070312,118.27999877929688,5183400 | |
| 2025-04-24,118.86000061035156,121.88999938964844,118.0,121.70999908447266,3690300 | |
| 2025-04-25,121.43000030517578,123.08999633789062,120.83000183105469,122.51000213623047,2905000 | |
| 2025-04-28,122.51000213623047,125.2300033569336,122.11000061035156,123.30000305175781,5608800 | |
| 2025-04-29,123.27999877929688,125.98999786376953,123.16000366210938,125.48999786376953,6525400 | |
| 2025-04-30,121.05500030517578,122.25,118.05000305175781,121.91999816894531,7534200 | |
| 2025-05-01,121.91999816894531,125.08000183105469,121.9000015258789,124.01000213623047,9431800 | |
| 2025-05-02,121.0999984741211,126.55999755859375,120.13400268554688,125.26000213623047,11301600 | |
| 2025-05-05,123.3550033569336,127.58999633789062,122.30000305175781,124.88999938964844,6761400 | |
| 2025-05-06,123.1449966430664,124.5,121.56999969482422,121.66999816894531,5229300 | |
| 2025-05-07,121.33499908447266,123.6500015258789,120.41000366210938,123.12000274658203,3423600 | |
| 2025-05-08,124.625,127.62999725341797,123.62000274658203,126.38999938964844,3819900 | |
| 2025-05-09,124.95999908447266,127.33000183105469,123.4000015258789,127.04000091552734,6145200 | |
| 2025-05-12,133.16000366210938,134.85000610351562,132.13999938964844,134.2100067138672,7198300 | |
| 2025-05-13,134.6199951171875,138.52999877929688,133.75,138.0500030517578,6890700 | |
| 2025-05-14,138.35000610351562,139.8350067138672,137.10000610351562,137.4499969482422,6148700 | |
| 2025-05-15,137.0800018310547,137.77999877929688,135.27000427246094,136.7899932861328,3463300 | |
| 2025-05-16,137.5500030517578,138.4499969482422,136.2100067138672,138.0,3690200 | |
| 2025-05-19,135.30999755859375,137.3699951171875,135.02999877929688,136.60000610351562,4904700 | |
| 2025-05-20,133.7550048828125,134.60000610351562,131.38999938964844,132.1300048828125,6607900 | |
| 2025-05-21,130.67999267578125,130.7899932861328,126.97000122070312,127.5199966430664,6687400 | |
| 2025-05-22,126.79000091552734,128.32899475097656,125.94000244140625,127.6500015258789,6451800 | |
| 2025-05-23,125.08999633789062,127.375,125.0,126.72000122070312,4371500 | |
| 2025-05-27,128.67999267578125,130.39999389648438,128.34500122070312,129.39999389648438,7243800 | |
| 2025-05-28,129.4499969482422,129.5500030517578,127.66500091552734,128.6699981689453,4752200 | |
| 2025-05-29,130.0,130.0,126.95999908447266,128.36000061035156,4680600 | |
| 2025-05-30,125.5,129.25,125.0,129.0,9562900 | |
| 2025-06-02,128.85000610351562,129.77000427246094,127.98500061035156,129.6199951171875,5223100 | |
| 2025-06-03,129.5,133.49000549316406,128.9499969482422,132.89999389648438,5809300 | |
| 2025-06-04,132.27999877929688,134.85499572753906,131.63999938964844,133.50999450683594,4501000 | |
| 2025-06-05,133.5,137.80299377441406,133.5,137.2899932861328,5858000 | |
| 2025-06-06,139.17999267578125,143.8800048828125,138.9499969482422,140.63999938964844,9053500 | |
| 2025-06-09,141.47000122070312,141.5260009765625,138.33999633789062,139.00999450683594,3990000 | |
| 2025-06-10,139.22000122070312,140.60499572753906,138.13499450683594,138.55999755859375,4138000 | |
| 2025-06-11,140.24000549316406,140.3699951171875,137.11500549316406,138.05999755859375,4020200 | |
| 2025-06-12,137.1300048828125,139.40499877929688,136.6999969482422,138.80999755859375,3461000 | |
| 2025-06-13,136.0800018310547,136.6300048828125,134.67999267578125,135.5399932861328,5090900 | |
| 2025-06-16,138.55999755859375,139.2899932861328,136.8300018310547,137.2100067138672,3406800 | |
| 2025-06-17,136.08999633789062,136.16000366210938,132.88999938964844,133.3699951171875,4773800 | |
| 2025-06-18,132.7100067138672,133.81500244140625,131.69000244140625,132.1699981689453,3702500 | |
| 2025-06-20,132.0,132.63999938964844,131.38999938964844,131.72999572753906,7968000 | |
| 2025-06-23,131.52999877929688,131.52999877929688,127.04000091552734,130.52999877929688,4250200 | |
| 2025-06-24,131.9199981689453,132.72500610351562,130.36000061035156,132.14999389648438,5045600 | |
| 2025-06-25,132.8000030517578,133.02999877929688,128.77000427246094,129.6699981689453,3765600 | |
| 2025-06-26,130.3300018310547,134.17999267578125,128.31500244140625,133.72000122070312,5138300 | |
| 2025-06-27,134.00999450683594,134.5800018310547,132.10000610351562,134.52000427246094,4930600 | |
| 2025-06-30,135.05999755859375,135.05999755859375,131.94500732421875,132.33999633789062,3665900 | |
| 2025-07-01,132.22500610351562,136.69000244140625,132.1199951171875,135.41000366210938,3919600 | |
| 2025-07-02,135.22000122070312,136.08999633789062,134.38999938964844,135.38999938964844,2668000 | |
| 2025-07-03,136.27000427246094,138.19000244140625,136.22999572753906,136.49000549316406,2628600 | |
| 2025-07-07,135.86000061035156,137.6300048828125,135.1999969482422,137.0,3550400 | |
| 2025-07-08,137.5,138.5500030517578,136.5500030517578,136.99000549316406,3144500 | |
| 2025-07-09,137.4499969482422,138.27000427246094,136.5,136.85000610351562,4311200 | |
| 2025-07-10,137.05499267578125,138.4149932861328,136.0500030517578,137.0,4933600 | |
| 2025-07-11,136.1199951171875,137.0,135.1999969482422,135.35000610351562,3123600 | |
| 2025-07-14,135.0,139.46800231933594,134.6999969482422,138.57000732421875,4575000 | |
| 2025-07-15,139.4600067138672,140.13999938964844,136.47999572753906,136.5399932861328,3315600 | |
| 2025-07-16,136.94000244140625,137.14999389648438,135.4199981689453,136.7100067138672,3319300 | |
| 2025-07-17,137.5800018310547,139.57000732421875,137.25999450683594,139.3000030517578,3495900 | |
| 2025-07-18,139.99000549316406,140.74000549316406,138.9199981689453,139.33999633789062,2983100 | |
| 2025-07-21,139.32000732421875,139.8000030517578,137.9600067138672,138.07000732421875,2697600 | |
| 2025-07-22,138.63999938964844,140.02000427246094,136.86000061035156,139.42999267578125,2787200 | |
| 2025-07-23,139.6199951171875,140.92999267578125,138.10000610351562,139.8300018310547,3003800 | |
| 2025-07-24,139.4600067138672,142.6300048828125,138.82000732421875,141.6199951171875,3067400 | |
| 2025-07-25,142.4600067138672,142.52999877929688,141.17999267578125,141.30999755859375,2499200 | |
| 2025-07-28,141.3000030517578,143.3000030517578,141.02000427246094,142.16000366210938,2808600 | |
| 2025-07-29,142.1699981689453,143.08999633789062,136.3800048828125,136.83999633789062,4143400 | |
| 2025-07-30,135.89999389648438,136.52499389648438,133.9199981689453,134.75,3502200 | |
| 2025-07-31,134.75,135.8000030517578,132.1199951171875,132.41000366210938,3876500 | |
| 2025-08-01,130.0399932861328,130.36000061035156,126.91999816894531,128.02000427246094,5100400 | |
| 2025-08-04,129.10000610351562,131.1300048828125,128.8300018310547,130.9600067138672,5277200 | |
| 2025-08-05,131.1199951171875,132.16000366210938,129.27999877929688,129.9600067138672,7680000 | |
| 2025-08-06,130.6750030517578,131.2899932861328,128.3000030517578,130.5,11212800 | |
| 2025-08-07,120.37999725341797,123.38999938964844,117.27999877929688,120.02999877929688,17502100 | |
| 2025-08-08,120.56999969482422,122.0,119.30000305175781,121.0199966430664,5791300 | |
| 2025-08-11,120.01000213623047,121.30000305175781,118.13999938964844,118.30000305175781,6577800 | |
| 2025-08-12,118.95999908447266,122.19000244140625,118.1500015258789,121.61000061035156,6278900 | |
| 2025-08-13,122.30000305175781,124.76799774169922,121.69999694824219,124.55000305175781,6651500 | |
| 2025-08-14,123.49500274658203,125.58000183105469,122.43599700927734,124.63999938964844,4706500 | |
| 2025-08-15,125.0,126.34500122070312,124.33000183105469,125.0999984741211,4309800 | |
| 2025-08-18,124.625,125.88999938964844,124.45999908447266,125.48999786376953,3985000 | |
| 2025-08-19,125.3499984741211,128.0800018310547,125.2699966430664,126.0,3739800 | |
| 2025-08-20,125.04000091552734,126.5999984741211,123.81500244140625,124.95999908447266,4097900 | |
| 2025-08-21,124.95999908447266,126.48999786376953,124.47000122070312,126.43000030517578,3115800 | |
| 2025-08-22,127.16999816894531,130.4250030517578,126.31999969482422,129.9199981689453,4563100 | |
| 2025-08-25,129.44000244140625,130.02999877929688,128.08999633789062,128.14999389648438,2960500 | |
| 2025-08-26,127.71499633789062,128.8000030517578,126.4000015258789,126.88999938964844,4355500 | |
| 2025-08-27,127.0,130.14999389648438,126.91999816894531,129.85000610351562,3830600 | |
| 2025-08-28,130.19000244140625,130.58999633789062,128.82000732421875,130.4600067138672,3657100 | |
| 2025-08-29,129.9199981689453,131.11000061035156,129.2100067138672,130.52999877929688,4159400 | |
| 2025-09-02,128.4199981689453,129.22999572753906,126.45999908447266,127.58999633789062,4195500 | |
| 2025-09-03,127.41999816894531,127.75,124.45999908447266,124.9000015258789,6267200 | |
| 2025-09-04,124.6500015258789,125.6500015258789,123.18000030517578,125.37000274658203,6194500 | |
| 2025-09-05,125.37000274658203,127.38500213623047,122.81999969482422,123.80999755859375,4327200 | |
| 2025-09-08,124.23999786376953,126.08000183105469,123.05999755859375,124.62000274658203,4765200 | |
| 2025-09-09,124.12000274658203,124.77999877929688,123.5999984741211,123.80999755859375,3607600 | |
| 2025-09-10,123.80999755859375,124.44000244140625,122.62999725341797,123.41000366210938,4772600 | |
| 2025-09-11,123.69499969482422,124.5,122.6500015258789,123.05000305175781,5241500 | |
| 2025-09-12,123.06999969482422,123.44999694824219,121.83999633789062,122.55000305175781,5263900 | |
| 2025-09-15,122.91000366210938,122.9800033569336,119.76000213623047,120.37000274658203,7060400 | |
| 2025-09-16,120.70999908447266,121.98999786376953,119.76499938964844,121.66000366210938,5072200 | |
| 2025-09-17,121.9800033569336,124.44999694824219,121.5199966430664,123.19999694824219,4973300 | |
| 2025-09-18,123.73999786376953,125.72000122070312,123.5999984741211,125.47000122070312,4235700 | |
| 2025-09-19,126.33000183105469,127.8499984741211,125.19000244140625,127.04000091552734,9144300 | |
| 2025-09-22,125.6500015258789,126.63999938964844,123.3499984741211,125.44000244140625,5591100 | |
| 2025-09-23,125.44000244140625,126.8550033569336,123.05000305175781,123.5,5634700 | |
| 2025-09-24,123.5,125.58999633789062,122.08000183105469,123.08000183105469,4060500 | |
| 2025-09-25,122.91000366210938,122.91000366210938,121.11799621582031,121.75,3632000 | |
| 2025-09-26,122.19999694824219,123.91000366210938,121.6500015258789,123.69999694824219,2899600 | |
| 2025-09-29,124.44000244140625,124.58000183105469,122.83000183105469,122.91999816894531,3874700 | |
| 2025-09-30,122.9000015258789,123.08000183105469,120.5199966430664,121.41999816894531,3730500 | |
| 2025-10-01,120.8499984741211,122.61000061035156,120.78500366210938,122.31999969482422,3443300 | |
| 2025-10-02,122.47000122070312,122.5,120.0199966430664,121.48999786376953,4562200 | |
| 2025-10-03,121.6500015258789,122.25,119.83999633789062,120.22000122070312,5911300 | |
| 2025-10-06,120.7300033569336,123.1500015258789,120.05000305175781,120.3499984741211,5474300 | |
| 2025-10-07,120.48999786376953,121.0999984741211,119.13999938964844,119.8499984741211,4415900 | |
| 2025-10-08,120.23500061035156,120.7699966430664,118.91000366210938,119.98999786376953,4407400 | |
| 2025-10-09,120.45999908447266,121.41799926757812,119.55999755859375,120.1500015258789,3414800 | |
| 2025-10-10,120.30000305175781,120.58000183105469,116.31999969482422,118.19000244140625,5107100 | |
| 2025-10-13,118.91000366210938,119.80000305175781,118.25,118.86000061035156,3344800 | |
| 2025-10-14,117.69000244140625,124.47000122070312,117.69000244140625,122.88999938964844,6171600 | |
| 2025-10-15,124.33499908447266,125.875,122.69000244140625,124.26000213623047,5677900 | |
| 2025-10-16,124.26000213623047,126.97000122070312,122.04499816894531,122.88999938964844,5254200 | |
| 2025-10-17,123.06500244140625,126.4000015258789,122.80500030517578,125.91000366210938,4479100 | |
| 2025-10-20,126.11000061035156,128.5,125.79000091552734,127.20999908447266,3976900 | |
| 2025-10-21,126.87000274658203,129.5,126.67500305175781,128.55999755859375,3331500 | |
| 2025-10-22,128.52000427246094,128.96499633789062,127.30999755859375,127.5,3292700 | |
| 2025-10-23,127.52999877929688,128.8000030517578,126.73999786376953,127.3499984741211,3239400 | |
| 2025-10-24,127.6500015258789,129.05999755859375,127.3499984741211,127.98999786376953,3344300 | |
| 2025-10-27,128.22999572753906,129.5399932861328,126.37999725341797,129.07000732421875,3839000 | |
| 2025-10-28,129.58999633789062,130.0500030517578,127.66999816894531,128.00999450683594,4463200 | |
| 2025-10-29,127.87000274658203,128.67999267578125,125.46499633789062,126.4800033569336,5102900 | |
| 2025-10-30,125.47000122070312,128.27499389648438,125.26000213623047,126.33999633789062,4013400 | |
| 2025-10-31,126.18000030517578,127.1500015258789,125.26000213623047,126.54000091552734,3481600 | |
| 2025-11-03,126.45999908447266,127.32499694824219,124.62000274658203,126.80000305175781,4053800 | |
| 2025-11-04,125.5,125.98999786376953,121.93000030517578,122.3499984741211,5967300 | |
| 2025-11-05,122.0,124.08999633789062,121.5999984741211,122.5,4580400 | |
| 2025-11-06,122.37999725341797,123.38999938964844,119.81999969482422,120.52999877929688,9853400 | |
| 2025-11-07,125.49500274658203,125.76000213623047,117.14700317382812,120.87999725341797,11756000 | |
| 2025-11-10,121.94000244140625,122.83000183105469,119.77999877929688,120.19999694824219,7481700 | |
| 2025-11-11,120.27999877929688,123.45899963378906,120.0,122.52999877929688,4424700 | |
| 2025-11-12,122.66000366210938,122.8499984741211,120.70500183105469,121.69000244140625,3713600 | |
| 2025-11-13,121.50499725341797,123.4000015258789,121.0,121.19000244140625,3716000 | |
| 2025-11-14,120.91999816894531,122.75,119.60399627685547,122.0199966430664,4119700 | |
| 2025-11-17,120.73999786376953,121.33000183105469,116.70099639892578,117.5999984741211,5187100 | |
| 2025-11-18,116.58999633789062,118.54000091552734,115.38999938964844,115.41999816894531,5547200 | |
| 2025-11-19,115.5,115.91000366210938,114.07499694824219,114.44000244140625,4516100 | |
| 2025-11-20,114.51000213623047,115.13999938964844,110.80999755859375,111.54000091552734,7206700 | |
| 2025-11-21,112.16999816894531,115.69000244140625,111.83999633789062,114.26000213623047,6865800 | |
| 2025-11-24,114.66500091552734,115.05000305175781,113.37999725341797,114.41000366210938,6476400 | |
| 2025-11-25,114.46499633789062,119.23999786376953,114.46499633789062,118.55999755859375,7731100 | |
| 2025-11-26,117.98999786376953,118.04000091552734,116.4000015258789,116.73999786376953,5112200 | |
| 2025-11-28,116.75499725341797,117.79000091552734,116.4000015258789,116.98999786376953,2522300 | |
| 2025-12-01,116.0,119.62000274658203,115.6449966430664,118.80000305175781,4713200 | |
| 2025-12-02,118.6500015258789,120.09100341796875,117.37000274658203,118.5,6681500 | |
| 2025-12-03,118.26000213623047,120.7229995727539,117.62999725341797,120.12999725341797,5485500 | |
| 2025-12-04,120.1500015258789,121.0,119.22000122070312,120.81999969482422,4024100 | |
| 2025-12-05,120.91999816894531,124.80999755859375,120.4000015258789,124.31999969482422,3962300 | |
| 2025-12-08,124.21499633789062,124.21499633789062,120.91500091552734,122.01000213623047,4030300 | |
| 2025-12-09,121.61000061035156,125.80999755859375,121.15399932861328,125.38999938964844,3608600 | |
| 2025-12-10,125.44999694824219,128.8300018310547,124.45999908447266,127.56999969482422,4731200 | |
| 2025-12-11,127.5999984741211,129.61000061035156,126.97000122070312,128.0,5075500 | |
| 2025-12-12,128.92999267578125,130.60000610351562,128.19000244140625,128.38999938964844,3581000 | |
| 2025-12-15,129.2899932861328,132.25,128.3000030517578,131.80999755859375,5518100 | |
| 2025-12-16,132.02999877929688,133.0489959716797,131.1699981689453,132.00999450683594,4390700 | |
| 2025-12-17,133.9600067138672,136.82000732421875,133.62100219726562,133.77999877929688,6158000 | |
| 2025-12-18,133.3000030517578,135.41000366210938,132.9600067138672,133.99000549316406,4257800 | |
| 2025-12-19,134.14999389648438,137.0500030517578,133.61000061035156,135.27999877929688,10530800 | |
| 2025-12-22,136.08999633789062,138.52000427246094,135.9499969482422,136.9499969482422,5568200 | |
| 2025-12-23,136.60000610351562,137.2100067138672,135.5800018310547,136.49000549316406,3464800 | |
| 2025-12-24,136.00999450683594,137.99000549316406,135.80999755859375,136.77999877929688,1457200 | |
| 2025-12-26,136.72999572753906,137.21099853515625,136.14999389648438,136.82000732421875,1776000 | |
| 2025-12-29,136.5,137.16000366210938,136.16000366210938,136.6199951171875,2773100 | |
| 2025-12-30,135.88999938964844,137.4199981689453,135.88999938964844,136.91000366210938,2406200 | |
| 2025-12-31,136.6199951171875,137.5800018310547,135.56500244140625,135.72000122070312,2036016 | |